Premium
Lumina Gold Corporation (QB) (LMGDF)
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 | 0.10765 | 30.1540616246 | 0.357 | 0.5 | 0.357 | 157187 | 0.44345624 | CS |
| 4 | 0.1243 | 36.5212281475 | 0.34035 | 0.5 | 0.325 | 116973 | 0.37695998 | CS |
| 12 | 0.11765 | 33.9048991354 | 0.347 | 0.5 | 0.312428 | 71608 | 0.36193126 | CS |
| 26 | 0.11685 | 33.5968947671 | 0.3478 | 0.5 | 0.308 | 64655 | 0.37668755 | CS |
| 52 | 0.08105 | 21.1287799791 | 0.3836 | 0.5 | 0.308 | 55550 | 0.39000776 | CS |
| 156 | 0.05585 | 13.6619373777 | 0.4088 | 0.53 | 0.17245 | 37157 | 0.36908696 | CS |
| 260 | -0.07535 | -13.9537037037 | 0.54 | 0.9145 | 0.17245 | 55433 | 0.52721054 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.48 | 0.0199 | 4.33 | 0.4756 | 0.4813 | 0.46 | 104161 |
| 1739398920 | 0.4601 | 0.0114 | 2.54 | 0.4494 | 0.4842 | 0.4491 | 268024 |
| 1739312940 | 0.4487 | 0.0367 | 8.91 | 0.4354 | 0.45 | 0.4325 | 184484 |
| 1739226000 | 0.412 | 0.023 | 5.91 | 0.3963999 | 0.43636 | 0.3963999 | 141316 |
| 1738967160 | 0.389 | 0.032 | 8.96 | 0.357 | 0.392 | 0.357 | 87951 |
| 1738880400 | 0.357 | 0.0130001 | 3.78 | 0.3449999 | 0.357 | 0.3439 | 28374 |
| 1738794000 | 0.3439999 | -0.01105 | -3.11 | 0.3625 | 0.3631499 | 0.3439999 | 268530 |
| 1738708080 | 0.35505 | 0.02055 | 6.14 | 0.3423 | 0.35505 | 0.3346 | 120311 |
| 1738621740 | 0.3345 | -0.0105 | -3.04 | 0.34 | 0.34 | 0.33 | 227721 |
| 1738362000 | 0.3449999 | -0.005 | -1.43 | 0.3657 | 0.3676 | 0.341543 | 208315 |
| 1738276080 | 0.35 | 0.0221 | 6.74 | 0.3434 | 0.3641 | 0.33745 | 120553 |
| 1738189740 | 0.3279 | 0.0029 | 0.89 | 0.3478 | 0.355 | 0.3279 | 150727 |
| 1738103280 | 0.325 | -0.0078 | -2.34 | 0.3305 | 0.333 | 0.325 | 10011 |
| 1738016820 | 0.3328 | -0.0033 | -0.98 | 0.337 | 0.351 | 0.32765 | 111413 |
| 1737757440 | 0.3361 | 0.006 | 1.82 | 0.33 | 0.3361 | 0.3266 | 8789 |
| 1737671220 | 0.3301 | -0.002178 | -0.66 | 0.33 | 0.34 | 0.33 | 53810 |
| 1737584640 | 0.332278 | -0.009372 | -2.74 | 0.3469 | 0.3469 | 0.332278 | 35522 |
| 1737498540 | 0.34165 | 0.00135 | 0.40 | 0.3403 | 0.3449999 | 0.3364 | 45205 |
| 1737152880 | 0.3403 | -0.0017 | -0.50 | 0.34035 | 0.341 | 0.3364 | 47271 |
| 1737066420 | 0.342 | -0.003602 | -1.04 | 0.3439999 | 0.3519 | 0.3401 | 54674 |
| 1736979720 | 0.345602 | 0.019902 | 6.11 | 0.3377 | 0.3519 | 0.3377 | 48241 |
| 1736893380 | 0.3257 | -0.0048 | -1.45 | 0.335 | 0.3371 | 0.3257 | 54447 |
| 1736806800 | 0.3305 | -0.0095 | -2.79 | 0.3449999 | 0.3449999 | 0.3305 | 23637 |
| 1736547720 | 0.34 | 0.005 | 1.49 | 0.342 | 0.3444 | 0.338 | 48649 |
| 1736375340 | 0.335 | -0.006 | -1.76 | 0.337 | 0.341 | 0.33 | 46110 |
| 1736288940 | 0.341 | 0.0002 | 0.06 | 0.3408 | 0.35 | 0.3408 | 22360 |
| 1736202360 | 0.3408 | 0.00795 | 2.39 | 0.3357 | 0.3449999 | 0.3357 | 20954 |
| 1735942980 | 0.33285 | -0.01405 | -4.05 | 0.3364 | 0.33745 | 0.326 | 56389 |
| 1735856700 | 0.3469 | 0.0204 | 6.25 | 0.3276 | 0.3471 | 0.3276 | 12377 |
| 1735683960 | 0.3265 | -0.0075 | -2.25 | 0.32 | 0.327 | 0.32 | 59116 |
| 1735597740 | 0.334 | 0.0066 | 2.02 | 0.315 | 0.334 | 0.315 | 33500 |
| 1735338000 | 0.3274 | 0.0035 | 1.08 | 0.3222 | 0.33 | 0.312428 | 74148 |
| 1735252020 | 0.3239 | -0.0067 | -2.03 | 0.3222 | 0.3348 | 0.313 | 6578 |
| 1735078200 | 0.3306 | 0.0146 | 4.62 | 0.3279 | 0.3306 | 0.3279 | 10000 |
| 1734992400 | 0.316 | -0.018 | -5.39 | 0.32 | 0.32605 | 0.3154 | 109300 |
| 1734733200 | 0.334 | 0.0073 | 2.23 | 0.325 | 0.334 | 0.32125 | 49852 |
| 1734646800 | 0.3267 | 0.0013 | 0.40 | 0.32676 | 0.32676 | 0.32005 | 1752 |
| 1734560940 | 0.3254 | -0.0124 | -3.67 | 0.338 | 0.338 | 0.321 | 22469 |
| 1734474360 | 0.3378 | 0.0003 | 0.09 | 0.3355 | 0.34 | 0.33405 | 45875 |
| 1734388140 | 0.3375 | -0.0129 | -3.68 | 0.34736 | 0.352 | 0.334 | 16392 |
| 1734128940 | 0.3504 | 0.0004 | 0.11 | 0.3553 | 0.3617 | 0.346954 | 89761 |
| 1734042480 | 0.35 | 0 | 0.00 | 0.35 | 0.3559 | 0.35 | 71840 |
| 1733955900 | 0.35 | 0.007 | 2.04 | 0.3275 | 0.35 | 0.3275 | 129685 |
| 1733869200 | 0.343 | -0.003 | -0.87 | 0.36 | 0.36 | 0.343 | 119492 |
| 1733782800 | 0.3459999 | 0.0121599 | 3.64 | 0.343827 | 0.3551 | 0.3405 | 45770 |
| 1733523600 | 0.33384 | -0.02496 | -6.96 | 0.35 | 0.35 | 0.3254 | 50969 |
| 1733437500 | 0.3588 | 0.0034 | 0.96 | 0.3549 | 0.3588 | 0.35 | 6500 |
| 1733350980 | 0.3554 | -0.0115 | -3.13 | 0.3511 | 0.3587 | 0.3501 | 61945 |
| 1733264700 | 0.3669 | 0.0091 | 2.54 | 0.333 | 0.3669 | 0.333 | 50249 |
| 1733178180 | 0.3578 | -0.0072 | -1.97 | 0.365 | 0.365 | 0.355 | 21225 |
| 1732918200 | 0.365 | -0.005 | -1.35 | 0.37165 | 0.378 | 0.365 | 25100 |
| 1732746540 | 0.37 | 0.02 | 5.71 | 0.365 | 0.3809 | 0.365 | 88371 |
| 1732660140 | 0.35 | -0.0018 | -0.51 | 0.35505 | 0.3587 | 0.35 | 92409 |
| 1732573560 | 0.3518 | -0.0022 | -0.62 | 0.349 | 0.3518 | 0.349 | 1906 |
| 1732314000 | 0.354 | -0.006 | -1.67 | 0.3469999 | 0.365 | 0.3469999 | 43925 |
| 1732227900 | 0.36 | 0.008 | 2.27 | 0.351 | 0.37 | 0.351 | 13855 |
| 1732141740 | 0.352 | -0.018 | -4.86 | 0.3695 | 0.3695 | 0.352 | 11617 |
| 1732054800 | 0.37 | 0.01 | 2.78 | 0.375 | 0.375 | 0.37 | 4574 |
| 1731968640 | 0.36 | 0.01 | 2.86 | 0.34 | 0.3708 | 0.34 | 16103 |
| 1731709260 | 0.35 | -0.0146 | -4.00 | 0.3522 | 0.3605 | 0.35 | 33899 |
| 1731622800 | 0.3646 | 0.0245 | 7.20 | 0.3488 | 0.3646 | 0.34792 | 64900 |
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
