Premium
Koryx Copper Inc (QB) (KRYXF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0348 | 4.46153846154 | 0.78 | 0.823 | 0.78 | 2625 | 0.81122063 | CS |
| 4 | 0.1548 | 23.4545454545 | 0.66 | 0.823 | 0.63 | 6852 | 0.70540704 | CS |
| 12 | 0.05745 | 7.58566052684 | 0.75735 | 0.823 | 0.63 | 6669 | 0.72577211 | CS |
| 26 | 0.23852 | 41.3896022767 | 0.57628 | 0.9775 | 0.505 | 11756 | 0.75507056 | CS |
| 52 | 0.5213 | 177.614991482 | 0.2935 | 0.9775 | 0.2385 | 22700 | 0.52207672 | CS |
| 156 | 0.63089 | 343.04279267 | 0.18391 | 0.9775 | 0.14525 | 23486 | 0.47854072 | CS |
| 260 | 0.63089 | 343.04279267 | 0.18391 | 0.9775 | 0.14525 | 23486 | 0.47854072 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 0.8148 | 0 | 0.00 | 0.8148 | 0.8148 | 0.8148 | 0 |
| 1738189680 | 0.8148 | 0 | 0.00 | 0.8148 | 0.8148 | 0.8148 | 0 |
| 1738103280 | 0.8148 | 0.01 | 1.24 | 0.81 | 0.8148 | 0.81 | 2000 |
| 1738016820 | 0.8048 | -0.0075 | -0.92 | 0.81 | 0.81 | 0.8048 | 1800 |
| 1737757440 | 0.8123 | 0.038441 | 4.97 | 0.78 | 0.823 | 0.78 | 4075 |
| 1737671220 | 0.773859 | 0.063859 | 8.99 | 0.71 | 0.773859 | 0.71 | 20350 |
| 1737584640 | 0.71 | -0.0361 | -4.84 | 0.7289 | 0.7289 | 0.71 | 1665 |
| 1737498540 | 0.7461 | 0.0533 | 7.69 | 0.7461 | 0.7461 | 0.7461 | 2500 |
| 1737152880 | 0.6928 | -0.0022 | -0.32 | 0.6928 | 0.6928 | 0.6928 | 1000 |
| 1737066420 | 0.6949999 | 0.0148999 | 2.19 | 0.6949999 | 0.6949999 | 0.6949999 | 10000 |
| 1736979720 | 0.6801 | 0.0501 | 7.95 | 0.6667999 | 0.6801 | 0.6667999 | 3300 |
| 1736893380 | 0.63 | -0.01435 | -2.23 | 0.635 | 0.63535 | 0.63 | 11000 |
| 1736806800 | 0.64435 | -0.02565 | -3.83 | 0.6611 | 0.6611 | 0.64435 | 11514 |
| 1736547720 | 0.67 | -0.0268 | -3.85 | 0.675 | 0.675 | 0.67 | 6000 |
| 1736375160 | 0.6968 | 0 | 0.00 | 0.6968 | 0.6968 | 0.6968 | 0 |
| 1736288760 | 0.6968 | 0 | 0.00 | 0.6968 | 0.6968 | 0.6968 | 0 |
| 1736202360 | 0.6968 | 0.0218 | 3.23 | 0.675 | 0.6968 | 0.675 | 11000 |
| 1735942980 | 0.675 | -0.00205 | -0.30 | 0.66 | 0.6848999 | 0.66 | 9730 |
| 1735856700 | 0.67705 | -0.02795 | -3.96 | 0.68735 | 0.68735 | 0.6765 | 4000 |
| 1735684140 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1735597740 | 0.705 | 0 | 0.00 | 0.6961 | 0.70575 | 0.6911 | 6800 |
| 1735338000 | 0.705 | 0.005 | 0.71 | 0.7 | 0.71 | 0.7 | 11700 |
| 1735251000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1735078200 | 0.7 | -0.01 | -1.41 | 0.7093 | 0.7093 | 0.7 | 2000 |
| 1734992400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1734733200 | 0.71 | 0.0208 | 3.02 | 0.67 | 0.71 | 0.67 | 3300 |
| 1734646800 | 0.6892 | 0.0492 | 7.69 | 0.6899999 | 0.6899999 | 0.6892 | 2000 |
| 1734560940 | 0.64 | -0.038 | -5.60 | 0.66 | 0.66 | 0.64 | 2000 |
| 1734474360 | 0.678 | -0.022 | -3.14 | 0.68 | 0.68 | 0.678 | 2000 |
| 1734388140 | 0.7 | -0.02 | -2.78 | 0.709 | 0.709 | 0.7 | 20300 |
| 1734128940 | 0.72 | 0.021 | 3.00 | 0.72 | 0.72 | 0.72 | 10000 |
| 1734042300 | 0.699 | 0 | 0.00 | 0.699 | 0.699 | 0.699 | 0 |
| 1733955900 | 0.699 | -0.001 | -0.14 | 0.699 | 0.699 | 0.699 | 1000 |
| 1733869200 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.7 | 12975 |
| 1733782800 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 3000 |
| 1733523900 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1733437500 | 0.71 | -0.01245 | -1.72 | 0.71 | 0.71 | 0.71 | 400 |
| 1733350980 | 0.72245 | 0 | 0.00 | 0.72245 | 0.72245 | 0.72245 | 0 |
| 1733264580 | 0.72245 | 0 | 0.00 | 0.72245 | 0.72245 | 0.72245 | 0 |
| 1733178180 | 0.72245 | -0.02755 | -3.67 | 0.7322 | 0.7322 | 0.72245 | 7000 |
| 1732918200 | 0.75 | 0 | 0.00 | 0.7645 | 0.7645 | 0.75 | 2900 |
| 1732746540 | 0.75 | -0.012675 | -1.66 | 0.75 | 0.77 | 0.75 | 5200 |
| 1732660140 | 0.762675 | 0.002675 | 0.35 | 0.769 | 0.771 | 0.762675 | 32000 |
| 1732573560 | 0.76 | -0.02 | -2.56 | 0.76 | 0.76 | 0.76 | 12000 |
| 1732314000 | 0.78 | -0.0099 | -1.25 | 0.78795 | 0.78795 | 0.77785 | 1790 |
| 1732227900 | 0.7899 | 0.0199 | 2.58 | 0.78 | 0.7899 | 0.78 | 15300 |
| 1732141740 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.76 | 3700 |
| 1732054800 | 0.77 | -0.0003 | -0.04 | 0.7782 | 0.7782 | 0.77 | 4900 |
| 1731968640 | 0.7703 | 0.0303 | 4.09 | 0.7205 | 0.7703 | 0.7205 | 4600 |
| 1731709260 | 0.74 | -0.015 | -1.99 | 0.74 | 0.74 | 0.74 | 1900 |
| 1731622800 | 0.755 | 0.01 | 1.34 | 0.7524999 | 0.755 | 0.7524999 | 14000 |
| 1731536880 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1731450480 | 0.745 | -0.035 | -4.49 | 0.74195 | 0.745 | 0.74195 | 2400 |
| 1731363600 | 0.78 | 0.02265 | 2.99 | 0.78 | 0.78 | 0.78 | 400 |
| 1731104400 | 0.75735 | -0.0258 | -3.29 | 0.75735 | 0.75735 | 0.75735 | 1276 |
| 1731018540 | 0.78315 | 0.0142 | 1.85 | 0.7701 | 0.78315 | 0.7701 | 1503 |
| 1730932080 | 0.76895 | 0 | 0.00 | 0.76895 | 0.76895 | 0.76895 | 0 |
| 1730845680 | 0.76895 | 0.02795 | 3.77 | 0.77295 | 0.77295 | 0.76895 | 600 |
| 1730759160 | 0.741 | -0.0093 | -1.24 | 0.741 | 0.741 | 0.741 | 700 |
| 1730496420 | 0.7503 | 0.0159 | 2.17 | 0.7501 | 0.7503 | 0.7501 | 2300 |
| 1730409780 | 0.7344 | -0.0366 | -4.75 | 0.7344 | 0.7344 | 0.7344 | 694 |
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
