Premium
Southern Cross Gold Consolidated Ltd (PK) (MWSNF)
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 | 0.06 | 2.51046025105 | 2.39 | 2.54 | 2.26 | 13992 | 2.46565882 | CS |
| 4 | -0.05 | -2 | 2.5 | 2.5599 | 2.2188 | 23160 | 2.43842543 | CS |
| 12 | 0.41816172 | 20.5804627325 | 2.03183828 | 2.5599 | 1.96496605 | 32832 | 2.29866515 | CS |
| 26 | 0.5912055 | 31.8058558921 | 1.8587945 | 2.71133622 | 1.84453265 | 105108 | 2.36022587 | CS |
| 52 | 1.08339781 | 79.2767506102 | 1.36660219 | 2.71133622 | 1.18341665 | 104159 | 2.08044937 | CS |
| 156 | 2.10866638 | 617.772834683 | 0.34133362 | 2.71133622 | 0.2291404 | 74006 | 1.23988537 | CS |
| 260 | 2.03925871 | 496.482520664 | 0.41074129 | 2.71133622 | 0.2291404 | 66318 | 1.07459215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 2.45 | -0.09 | -3.54 | 2.46 | 2.52 | 2.45 | 20611 |
| 1741987680 | 2.54 | 0.08 | 3.25 | 2.46 | 2.54 | 2.46 | 24422 |
| 1741901340 | 2.46 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.46 | 16592 |
| 1741814940 | 2.47 | 0.07 | 2.94 | 2.4899 | 2.5099999 | 2.466 | 2170 |
| 1741728480 | 2.3995 | -0.01 | -0.44 | 2.4599 | 2.46 | 2.2599999 | 22941 |
| 1741641600 | 2.41 | -0.09 | -3.78 | 2.39 | 2.4899 | 2.39 | 3833 |
| 1741386000 | 2.504675 | 0.01 | 0.39 | 2.496 | 2.5399 | 2.4895 | 19462 |
| 1741300140 | 2.495 | 0.1 | 3.96 | 2.395 | 2.495 | 2.395 | 1405 |
| 1741213440 | 2.4 | -0.09 | -3.44 | 2.485 | 2.485 | 2.4 | 8334 |
| 1741126800 | 2.4855999 | 0.09 | 3.57 | 2.464 | 2.4855999 | 2.424 | 50989 |
| 1741040760 | 2.4 | 0.09 | 3.76 | 2.32 | 2.4561 | 2.32 | 88580 |
| 1740781260 | 2.313 | 0.05 | 2.35 | 2.2675 | 2.313 | 2.2675 | 55455 |
| 1740695340 | 2.2599 | -0.09 | -3.83 | 2.27 | 2.27 | 2.2188 | 5249 |
| 1740608400 | 2.35 | -0.05 | -2.08 | 2.4049999 | 2.4049999 | 2.35 | 6429 |
| 1740522480 | 2.4 | 0.01 | 0.23 | 2.42 | 2.42 | 2.39 | 4726 |
| 1740435600 | 2.3945 | -0.06 | -2.27 | 2.4295 | 2.4399 | 2.3945 | 10116 |
| 1740176400 | 2.45 | -0.1 | -3.92 | 2.525 | 2.5299999 | 2.43 | 10362 |
| 1740090480 | 2.55 | 0.05 | 2.04 | 2.5299999 | 2.5599 | 2.5299999 | 6441 |
| 1740003960 | 2.499 | -0 | -0.04 | 2.4195 | 2.5299999 | 2.4195 | 20605 |
| 1739917740 | 2.5 | 0.06 | 2.46 | 2.5 | 2.525 | 2.5 | 81930 |
| 1739572020 | 2.44 | 0.08 | 3.39 | 2.4 | 2.47 | 2.4 | 13162 |
| 1739485320 | 2.36 | -0.02 | -0.63 | 2.3485 | 2.46 | 2.3485 | 68222 |
| 1739398920 | 2.375 | -0.04 | -1.78 | 2.42 | 2.437518 | 2.375 | 14826 |
| 1739312940 | 2.418 | -0.11 | -4.43 | 2.4875 | 2.52 | 2.418 | 13102 |
| 1739226000 | 2.5299999 | 0.03 | 1.16 | 2.5099999 | 2.5299999 | 2.49 | 11580 |
| 1738967160 | 2.501 | 1.78 | 247.36 | 2.465 | 2.52 | 2.465 | 18864 |
| 1738880940 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738794540 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738708140 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738621740 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738362540 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738276140 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738189740 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738103340 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738016940 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737757740 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737671340 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737584940 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737498540 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737152940 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737066540 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1736980140 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1736893740 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1736807340 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1736548140 | 0.72 | -1.561896 | -68.45 | 0.72 | 0.72 | 0.72 | 0 |
| 1736375340 | 2.281896 | 0.13 | 5.88 | 2.2216793 | 2.318793 | 2.1982265 | 13817 |
| 1736288940 | 2.155124 | -0.1 | -4.24 | 2.2945732 | 2.3383095 | 2.155124 | 54474 |
| 1736202360 | 2.2505199 | 0 | 0.01 | 2.2660495 | 2.2983764 | 2.2505199 | 9555 |
| 1735942980 | 2.250203 | 0.03 | 1.43 | 2.2584115 | 2.2584115 | 2.2455758 | 1978 |
| 1735856700 | 2.21851 | -0 | -0.01 | 2.21851 | 2.281896 | 2.2059913 | 14248 |
| 1735683960 | 2.2186685 | 0 | 0.01 | 2.2181931 | 2.2578093 | 2.2181931 | 4440 |
| 1735597740 | 2.21851 | 0.06 | 2.94 | 2.155124 | 2.281896 | 2.155124 | 17005 |
| 1735338000 | 2.155124 | 0.02 | 0.89 | 2.2473506 | 2.2473506 | 2.0441985 | 14887 |
| 1735252020 | 2.1361082 | -0.06 | -2.87 | 2.1332558 | 2.2090021 | 2.1332558 | 1257 |
| 1735078200 | 2.1991773 | 0.09 | 4.36 | 2.2420896 | 2.2420896 | 2.1655827 | 8279 |
| 1734992400 | 2.1072676 | 0.05 | 2.37 | 2.0318382 | 2.1664067 | 1.964966 | 50052 |
| 1734733200 | 2.0584604 | -0 | -0.08 | 2.1246987 | 2.1558529 | 2.0584604 | 28484 |
| 1734646800 | 2.060045 | -0.04 | -2.03 | 2.1193109 | 2.1193109 | 1.9852495 | 22709 |
| 1734560940 | 2.1028306 | -0.11 | -5.04 | 2.21851 | 2.21851 | 2.0820716 | 15317 |
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
