Premium
Los Andes Copper Ltd (QX) (LSANF)
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 | -0.125 | -1.3572204126 | 9.21 | 9.22 | 9.0501 | 1223 | 9.08147239 | CS |
| 4 | 0.1278 | 1.42678515608 | 8.9572 | 9.25 | 8.01 | 4769 | 8.47375821 | CS |
| 12 | 0.6249 | 7.38643751256 | 8.4601 | 11.855 | 8.01 | 3822 | 9.72683016 | CS |
| 26 | 0.0365 | 0.403381775985 | 9.0485 | 13.75 | 7.07 | 3901 | 10.38298606 | CS |
| 52 | 4.485 | 97.5 | 4.6 | 13.75 | 4.4 | 3942 | 8.37307118 | CS |
| 156 | -4.395 | -32.6038575668 | 13.48 | 14.03 | 3.66 | 3308 | 7.87705316 | CS |
| 260 | 3.295803 | 56.9302271109 | 5.789197 | 14.03 | 3.66 | 2922 | 8.59790108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1783632540 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1783546140 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1783459740 | 9.085 | 0.03 | 0.28 | 9.0501 | 9.085 | 9.0501 | 2100 |
| 1783373340 | 9.06 | 0.46 | 5.35 | 9.21 | 9.22 | 9.06 | 345 |
| 1783027680 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1782941280 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1782854880 | 8.6 | 0.35 | 4.24 | 8.45 | 8.6 | 8.45 | 3685 |
| 1782768300 | 8.25 | -0.53 | -6.04 | 8.57 | 8.59 | 8.25 | 2150 |
| 1782509280 | 8.78 | 0.74 | 9.20 | 8.76 | 8.78 | 8.76 | 1525 |
| 1782422460 | 8.0399999 | -0.95 | -10.57 | 8.0185 | 8.1 | 8.01 | 27000 |
| 1782336300 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1782249900 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1782163500 | 8.99 | 0.09 | 1.01 | 8.99 | 8.99 | 8.99 | 1500 |
| 1781818140 | 8.9 | -0.16 | -1.74 | 8.9 | 8.9 | 8.9 | 2800 |
| 1781731740 | 9.058 | -0.19 | -2.08 | 9.1 | 9.1 | 9.058 | 2304 |
| 1781645340 | 9.25 | 0.21 | 2.36 | 9 | 9.25 | 9 | 6400 |
| 1781558940 | 9.037 | 0 | 0.00 | 9.037 | 9.037 | 9.037 | 0 |
| 1781299740 | 9.037 | 0.14 | 1.54 | 8.9572 | 9.037 | 8.9501 | 2650 |
| 1781213220 | 8.9 | -0.24 | -2.63 | 8.9 | 8.9 | 8.9 | 300 |
| 1781126940 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1781040540 | 9.14 | -0.11 | -1.22 | 9.185 | 9.185 | 8.96 | 2350 |
| 1780954140 | 9.2531 | -0.2 | -2.12 | 9.26 | 9.26 | 9.2531 | 1703 |
| 1780694940 | 9.4530999 | -0.05 | -0.49 | 9.51 | 9.52 | 9.4530999 | 8189 |
| 1780608540 | 9.5 | -0.04 | -0.42 | 9.52 | 9.6786 | 9.5 | 2000 |
| 1780522140 | 9.5399999 | -0.46 | -4.60 | 9.98 | 10 | 9.5399999 | 5250 |
| 1780435740 | 10 | 0.07 | 0.66 | 9.976 | 10 | 9.976 | 2302 |
| 1780349340 | 9.934 | -0.22 | -2.13 | 10.054 | 10.054 | 9.934 | 3792 |
| 1780090080 | 10.15 | 0.01 | 0.10 | 10.14 | 10.15 | 9.71 | 3711 |
| 1780003740 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1779917340 | 10.14 | -0.36 | -3.43 | 10.14 | 10.14 | 10.14 | 150 |
| 1779830940 | 10.5 | 0.52 | 5.18 | 10 | 10.5 | 10 | 1203 |
| 1779484920 | 9.9827999 | 0.38 | 3.99 | 9.9827999 | 9.9827999 | 9.9827999 | 200 |
| 1779398880 | 9.6 | -0.58 | -5.70 | 10.32 | 10.32 | 9.6 | 1100 |
| 1779312300 | 10.18 | 0.19 | 1.90 | 10.1817 | 10.4925 | 10.16 | 2052 |
| 1779225660 | 9.99 | -0.01 | -0.10 | 9.99 | 10.3 | 9.9 | 10402 |
| 1779139740 | 10 | -0.5 | -4.76 | 10.365 | 10.365 | 9.7 | 12050 |
| 1778880000 | 10.5 | 0 | 0.00 | 10.5501 | 10.5501 | 9.55 | 6100 |
| 1778793900 | 10.5 | -0.2 | -1.87 | 10.5 | 10.7 | 10.5 | 2400 |
| 1778707380 | 10.7 | 0.07 | 0.66 | 10.9 | 10.9 | 10.5 | 8706 |
| 1778621340 | 10.63 | 0.01 | 0.11 | 10.6 | 10.63 | 10.5 | 4900 |
| 1778534940 | 10.618 | 0.11 | 1.03 | 10.8029 | 10.93 | 10.618 | 17252 |
| 1778275200 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1778188800 | 10.51 | -0.51 | -4.63 | 11.1 | 11.1 | 10.51 | 1755 |
| 1778102520 | 11.02 | -0.08 | -0.72 | 11.09 | 11.1 | 10.81 | 2943 |
| 1778016000 | 11.1 | -0.2 | -1.77 | 11.1 | 11.1 | 11.1 | 1000 |
| 1777930140 | 11.3 | -0.02 | -0.18 | 11.3 | 11.3 | 11.3 | 2011 |
| 1777671000 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 50 |
| 1777584540 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1777498140 | 11.32 | -0.38 | -3.25 | 11.26 | 11.38 | 11.26 | 3172 |
| 1777411800 | 11.7 | -0.13 | -1.11 | 11.855 | 11.855 | 11.7 | 4030 |
| 1777325400 | 11.8314 | 1.53 | 14.87 | 11.7 | 11.8314 | 11.36 | 1328 |
| 1777065780 | 10.3 | 0.59 | 6.08 | 9.8699999 | 10.3 | 9.8699999 | 3220 |
| 1776979740 | 9.71 | 0.21 | 2.21 | 9.7 | 9.71 | 9.7 | 828 |
| 1776893280 | 9.5 | 1.04 | 12.29 | 8.8 | 9.69 | 8.8 | 2514 |
| 1776806940 | 8.46 | -0 | -0.00 | 8.3699999 | 8.46 | 8.35 | 427 |
| 1776720000 | 8.4601 | 0 | 0.00 | 8.4601 | 8.4601 | 8.4601 | 0 |
| 1776460800 | 8.4601 | 0.22 | 2.61 | 8.4601 | 8.4601 | 8.4601 | 130 |
| 1776374940 | 8.2449999 | 0.02 | 0.30 | 8.384 | 8.384 | 8.2449999 | 783 |
| 1776288360 | 8.22 | -0.53 | -6.04 | 8.22 | 8.22 | 8.22 | 2000 |
| 1776202140 | 8.7483 | 0.35 | 4.15 | 8.7483 | 8.7483 | 8.7483 | 212 |
| 1776115740 | 8.4 | 0.17 | 2.07 | 8.4 | 8.4 | 8.4 | 200 |
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.
