Premium
Entree Resources Ltd (QB) (ERLFF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0224 | -1.56928681519 | 1.4274 | 1.4274 | 1.35 | 14665 | 1.3785876 | CS |
| 4 | -0.195 | -12.1875 | 1.6 | 1.607 | 1.35 | 12834 | 1.47811247 | CS |
| 12 | 0.31 | 28.3105022831 | 1.095 | 1.75 | 1.095 | 17627 | 1.48618914 | CS |
| 26 | 0.3 | 27.149321267 | 1.105 | 1.75 | 0.9 | 13400 | 1.33217016 | CS |
| 52 | 0.50084 | 55.3928508229 | 0.90416 | 1.75 | 0.837 | 17493 | 1.116143 | CS |
| 156 | 0.77351 | 122.489667295 | 0.63149 | 1.75 | 0.5543 | 20249 | 0.90331974 | CS |
| 260 | 1.15005 | 451.088448715 | 0.25495 | 1.75 | 0.15554 | 34109 | 0.60827095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 1.405 | 0 | 0.00 | 1.42 | 1.42 | 1.405 | 12500 |
| 1733177400 | 1.405 | 0 | 0.00 | 1.405 | 1.405 | 1.405 | 0 |
| 1732918200 | 1.405 | 0.02 | 1.44 | 1.405 | 1.422 | 1.4 | 2700 |
| 1732746540 | 1.385 | 0.02 | 1.47 | 1.4 | 1.4 | 1.3765 | 24490 |
| 1732660140 | 1.365 | -0.06 | -4.21 | 1.4274 | 1.4274 | 1.35 | 16806 |
| 1732573560 | 1.425 | -0.05 | -3.06 | 1.4399 | 1.46 | 1.42 | 14700 |
| 1732314000 | 1.47 | -0.01 | -0.84 | 1.4401 | 1.475 | 1.4401 | 2461 |
| 1732227900 | 1.4825 | 0.07 | 4.77 | 1.435 | 1.4825 | 1.435 | 5100 |
| 1732141740 | 1.415 | -0.07 | -4.71 | 1.466 | 1.47 | 1.4 | 4933 |
| 1732054800 | 1.485 | 0.01 | 0.99 | 1.49 | 1.49 | 1.485 | 2201 |
| 1731968640 | 1.4705 | 0 | 0.03 | 1.4601 | 1.4705 | 1.4601 | 5102 |
| 1731709260 | 1.47 | -0.01 | -0.68 | 1.475 | 1.475 | 1.47 | 2138 |
| 1731622800 | 1.48 | 0.01 | 0.68 | 1.48 | 1.48 | 1.48 | 2622 |
| 1731536760 | 1.47 | -0.01 | -0.68 | 1.498 | 1.51 | 1.47 | 46586 |
| 1731450480 | 1.48 | -0.03 | -1.79 | 1.5222 | 1.54 | 1.47 | 25666 |
| 1731363600 | 1.5069999 | -0.05 | -3.40 | 1.54 | 1.54 | 1.5069999 | 14135 |
| 1731104400 | 1.56 | 0.01 | 0.65 | 1.565 | 1.575 | 1.555 | 12933 |
| 1731018540 | 1.55 | 0.01 | 0.52 | 1.57 | 1.57 | 1.55 | 20662 |
| 1730931600 | 1.542 | -0.05 | -3.02 | 1.57 | 1.57 | 1.542 | 4711 |
| 1730845680 | 1.59 | 0.06 | 3.92 | 1.6 | 1.607 | 1.565 | 23061 |
| 1730759160 | 1.53 | 0.22 | 16.79 | 1.65 | 1.65 | 1.413 | 43544 |
| 1730496420 | 1.31 | -0 | -0.15 | 1.3473 | 1.35 | 1.31 | 8001 |
| 1730409780 | 1.312 | 0.04 | 3.06 | 1.32 | 1.321 | 1.3 | 16639 |
| 1730323500 | 1.273 | -0.12 | -8.42 | 1.3799999 | 1.3799999 | 1.2629999 | 3301 |
| 1730237280 | 1.3899999 | -0.08 | -5.41 | 1.4195 | 1.427 | 1.37 | 24282 |
| 1730150880 | 1.4695 | -0.1 | -6.40 | 1.52 | 1.52 | 1.445 | 28140 |
| 1729891500 | 1.57 | 0 | 0.00 | 1.6 | 1.6 | 1.543 | 4900 |
| 1729805160 | 1.57 | -0.02 | -1.26 | 1.57 | 1.59 | 1.57 | 16215 |
| 1729718700 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1729632300 | 1.59 | 0.01 | 0.63 | 1.6299999 | 1.6299999 | 1.59 | 2200 |
| 1729545600 | 1.58 | -0.01 | -0.88 | 1.6 | 1.6 | 1.58 | 2837 |
| 1729286400 | 1.594 | 0 | 0.25 | 1.57 | 1.5965 | 1.55 | 6680 |
| 1729200000 | 1.59 | 0 | 0.00 | 1.52 | 1.6053 | 1.52 | 11175 |
| 1729113960 | 1.59 | -0.01 | -0.63 | 1.594 | 1.597 | 1.55 | 22604 |
| 1729027680 | 1.6 | -0.06 | -3.61 | 1.66 | 1.66 | 1.57 | 2548 |
| 1728941220 | 1.66 | 0.04 | 2.66 | 1.6 | 1.66 | 1.44 | 43600 |
| 1728681900 | 1.617 | -0.05 | -3.17 | 1.685 | 1.685 | 1.617 | 12050 |
| 1728595560 | 1.67 | -0.04 | -2.34 | 1.68 | 1.7 | 1.6399999 | 22787 |
| 1728508800 | 1.71 | -0.01 | -0.58 | 1.71 | 1.71 | 1.66 | 20053 |
| 1728422580 | 1.72 | 0.05 | 2.99 | 1.664 | 1.75 | 1.646 | 18659 |
| 1728336000 | 1.67 | 0.03 | 2.14 | 1.6299999 | 1.715 | 1.6299999 | 23488 |
| 1728077220 | 1.635 | 0.01 | 0.86 | 1.62 | 1.6399999 | 1.62 | 3068 |
| 1727990760 | 1.621 | -0.01 | -0.81 | 1.6273 | 1.6399999 | 1.586 | 22025 |
| 1727904000 | 1.6342 | 0 | 0.26 | 1.62 | 1.65 | 1.5773 | 8879 |
| 1727818140 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.69 | 1.546855 | 9444 |
| 1727731380 | 1.6399999 | 0.1 | 6.49 | 1.51 | 1.65 | 1.49 | 86012 |
| 1727472000 | 1.54 | 0.09 | 6.21 | 1.454 | 1.59 | 1.45 | 50317 |
| 1727386200 | 1.45 | 0.01 | 1.05 | 1.445 | 1.453 | 1.44 | 45754 |
| 1727299200 | 1.435 | -0.02 | -1.03 | 1.46 | 1.46 | 1.435 | 11913 |
| 1727212800 | 1.45 | 0.13 | 9.93 | 1.33 | 1.45 | 1.33 | 36035 |
| 1727126940 | 1.319 | 0.03 | 2.25 | 1.28 | 1.33 | 1.28 | 36141 |
| 1726867200 | 1.29 | 0.04 | 3.20 | 1.25 | 1.2943 | 1.25 | 8002 |
| 1726781220 | 1.25 | 0.05 | 4.17 | 1.2 | 1.26 | 1.186 | 39381 |
| 1726694460 | 1.2 | 0.03 | 2.93 | 1.16 | 1.2 | 1.16 | 28198 |
| 1726608240 | 1.1658 | -0 | -0.36 | 1.147 | 1.1658 | 1.1399999 | 14103 |
| 1726521720 | 1.17 | 0.02 | 1.96 | 1.1399999 | 1.17 | 1.1399999 | 5641 |
| 1726262940 | 1.1475 | -0 | -0.22 | 1.1458 | 1.1475 | 1.1458 | 700 |
| 1726176540 | 1.15 | 0.03 | 2.68 | 1.12 | 1.15 | 1.12 | 5979 |
| 1726090140 | 1.12 | 0.01 | 0.54 | 1.12 | 1.12 | 1.11 | 23500 |
| 1726003500 | 1.114 | 0 | 0.00 | 1.095 | 1.114 | 1.095 | 4955 |
| 1725917160 | 1.114 | 0.03 | 2.30 | 1.105 | 1.12 | 1.105 | 5658 |
| 1725658020 | 1.089 | -0.01 | -1.13 | 1.09 | 1.1 | 1.089 | 8576 |
| 1725571440 | 1.1015 | 0.01 | 1.06 | 1.1015 | 1.1015 | 1.1015 | 190 |
| 1725485280 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
