Premium
Pilbara Gold Ltd (PK) (KAIFF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.029344 | 7.98137389299 | 0.367656 | 0.4531 | 0.367656 | 11884 | 0.39366294 | CS |
| 4 | -0.0731 | -15.5498830036 | 0.4701 | 0.5501 | 0.3312 | 11323 | 0.40682312 | CS |
| 12 | 0.37384 | 1614.16234888 | 0.02316 | 0.5656 | 0.017 | 63456 | 0.05635394 | CS |
| 26 | 0.373 | 1554.16666667 | 0.024 | 0.5656 | 0.0105 | 98957 | 0.03052668 | CS |
| 52 | 0.3795 | 2168.57142857 | 0.0175 | 0.5656 | 0.0011 | 108660 | 0.02447085 | CS |
| 156 | 0.3802 | 2263.0952381 | 0.0168 | 0.5656 | 0.0011 | 113454 | 0.01662727 | CS |
| 260 | 0.345 | 663.461538462 | 0.052 | 0.5656 | 0.0011 | 110195 | 0.01661341 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780608540 | 0.397 | -0.0561 | -12.38 | 0.405 | 0.405 | 0.397 | 5940 |
| 1780522140 | 0.4531 | 0 | 0.00 | 0.4531 | 0.4531 | 0.4531 | 0 |
| 1780435740 | 0.4531 | 0.0831 | 22.46 | 0.39 | 0.4531 | 0.39 | 6768 |
| 1780348920 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1780089720 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1780003320 | 0.37 | -0.0366 | -9.00 | 0.367656 | 0.37 | 0.367656 | 17000 |
| 1779917340 | 0.4066 | -0.0034 | -0.83 | 0.415 | 0.415 | 0.4066 | 10305 |
| 1779830520 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1779484920 | 0.4099999 | 0.018152 | 4.63 | 0.4099999 | 0.4099999 | 0.4099999 | 15000 |
| 1779398880 | 0.3918479 | -0.022652 | -5.46 | 0.3995 | 0.3995 | 0.3735 | 51020 |
| 1779312300 | 0.4145 | 0.0293 | 7.61 | 0.3312 | 0.4145 | 0.3312 | 23734 |
| 1779225660 | 0.3852 | -0.0761 | -16.50 | 0.3852 | 0.3852 | 0.3852 | 300 |
| 1779139740 | 0.4613 | -0.0065 | -1.39 | 0.4613 | 0.4613 | 0.4613 | 250 |
| 1778880180 | 0.4678 | 0 | 0.00 | 0.4678 | 0.4678 | 0.4678 | 0 |
| 1778793780 | 0.4678 | 0 | 0.00 | 0.4678 | 0.4678 | 0.4678 | 0 |
| 1778707380 | 0.4678 | 0.0278 | 6.32 | 0.4678 | 0.4678 | 0.4678 | 1666 |
| 1778621340 | 0.44 | -0.05175 | -10.52 | 0.44 | 0.44 | 0.44 | 2389 |
| 1778534940 | 0.49175 | -0.05835 | -10.61 | 0.4822 | 0.5407 | 0.4505 | 6943 |
| 1778275200 | 0.5501 | 0.024237 | 4.61 | 0.4701 | 0.5501 | 0.4701 | 500 |
| 1778188800 | 0.525863 | 0 | 0.00 | 0.525863 | 0.525863 | 0.525863 | 0 |
| 1778102400 | 0.525863 | 0 | 0.00 | 0.525863 | 0.525863 | 0.525863 | 0 |
| 1778016000 | 0.525863 | 0.105863 | 25.21 | 0.5656 | 0.5656 | 0.4856 | 1001 |
| 1777930140 | 0.42 | 0 | 0.00 | 0.484 | 0.484 | 0.42 | 15593 |
| 1777671000 | 0.42 | 0.4003 | 2,031.98 | 0.42 | 0.42 | 0.42 | 333 |
| 1777584600 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1777498200 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1777411800 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1777325400 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1777065600 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1776979200 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1776892800 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1776806400 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1776720000 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1776460800 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1776374400 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1776288000 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1776201600 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1776115200 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1775856000 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1775769600 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1775683200 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1775596800 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1775510400 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1775164800 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1775078400 | 0.0197 | -0.0063 | -24.23 | 0.0248999 | 0.0269 | 0.017 | 453000 |
| 1774992540 | 0.026 | 0.0008 | 3.17 | 0.025 | 0.026 | 0.025 | 22344 |
| 1774906080 | 0.0252 | 0.0052 | 26.00 | 0.0252 | 0.0252 | 0.0252 | 10000 |
| 1774646940 | 0.02 | 0.003 | 17.65 | 0.019 | 0.0248 | 0.019 | 58500 |
| 1774560540 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1774474140 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1774387740 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1774301340 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1774042140 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1773955740 | 0.017 | -0.007 | -29.17 | 0.024 | 0.024 | 0.017 | 722942 |
| 1773869340 | 0.024 | 0.002 | 9.09 | 0.024 | 0.024 | 0.024 | 800 |
| 1773782700 | 0.022 | -0.00116 | -5.01 | 0.022 | 0.022 | 0.022 | 150000 |
| 1773696000 | 0.02316 | 0 | 0.00 | 0.02316 | 0.02316 | 0.02316 | 0 |
| 1773436800 | 0.02316 | 0 | 0.00 | 0.02316 | 0.02316 | 0.02316 | 0 |
| 1773350400 | 0.02316 | -0.00084 | -3.50 | 0.02316 | 0.02316 | 0.02316 | 16000 |
| 1773264480 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1773178080 | 0.024 | 0.006 | 33.33 | 0.024 | 0.024 | 0.024 | 100 |
| 1773091740 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.018 | 2000 |
| 1772784000 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1772697600 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
