Premium
Minera IRL Ltd (PK) (MRLLF)
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 | -0.001 | -6.25 | 0.016 | 0.0189 | 0.015 | 28333 | 0.01557647 | CS |
| 4 | -0.003 | -16.6666666667 | 0.018 | 0.0189 | 0.0101 | 55833 | 0.01519104 | CS |
| 12 | -0.0069 | -31.5068493151 | 0.0219 | 0.0298 | 0.01 | 55513 | 0.017099 | CS |
| 26 | -0.005 | -25 | 0.02 | 0.03 | 0.01 | 34843 | 0.01710968 | CS |
| 52 | 0.0015 | 11.1111111111 | 0.0135 | 0.0354 | 0.005 | 45577 | 0.01682 | CS |
| 156 | -0.0537 | -78.1659388646 | 0.0687 | 0.1 | 0.0037 | 57132 | 0.02831524 | CS |
| 260 | -0.0888 | -85.549132948 | 0.1038 | 0.1764 | 0.0037 | 46024 | 0.06172929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 0.015 | -0.0039 | -20.63 | 0.015 | 0.015 | 0.015 | 65000 |
| 1732919340 | 0.0189 | 0 | 0.00 | 0.0189 | 0.0189 | 0.0189 | 0 |
| 1732746540 | 0.0189 | 0.0029 | 18.13 | 0.0189 | 0.0189 | 0.0189 | 10000 |
| 1732660140 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 10000 |
| 1732573200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732314000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1732228140 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732141740 | 0.015 | -0.003 | -16.67 | 0.0101 | 0.015 | 0.0101 | 195000 |
| 1732055280 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731968880 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731709680 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731623280 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731536880 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731450480 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731364080 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731104880 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731018480 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1730932080 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1730845680 | 0.018 | 0.005 | 38.46 | 0.018 | 0.018 | 0.018 | 5000 |
| 1730755380 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1730496180 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1730409780 | 0.013 | 0.001 | 8.33 | 0.015 | 0.015 | 0.013 | 70000 |
| 1730323680 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1730237280 | 0.012 | -0.013 | -52.00 | 0.012 | 0.012 | 0.012 | 25000 |
| 1730150580 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729891380 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729804980 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729718580 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729632180 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729545780 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729286580 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729200180 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729113780 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729027380 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728940980 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728681780 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728595380 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728508980 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728422580 | 0.025 | -0.0048 | -16.11 | 0.025 | 0.025 | 0.025 | 50000 |
| 1728336000 | 0.0298 | 0.0198 | 198.00 | 0.0298 | 0.0298 | 0.0298 | 100000 |
| 1728077340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727990940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727904540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727818140 | 0.01 | -0.0119 | -54.34 | 0.01 | 0.01 | 0.01 | 86150 |
| 1727731800 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1727472600 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1727386200 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1727274600 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1727188200 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1727101800 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1726842600 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1726756200 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1726669800 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1726583400 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1726497000 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1726237800 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1726151400 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1726065000 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1725978600 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1725892200 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1725633000 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1725546600 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1725460200 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1725373800 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 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
