Premium
Max Resource Corporation (PK) (MXROF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 0.282485875706 | 0.0354 | 0.046 | 0.0354 | 18842 | 0.03917736 | CS |
| 4 | -0.0028 | -7.31070496084 | 0.0383 | 0.046 | 0.035 | 49213 | 0.03800499 | CS |
| 12 | -0.0043 | -10.8040201005 | 0.0398 | 0.046 | 0.0299 | 27542 | 0.03607709 | CS |
| 26 | -0.0053 | -12.9901960784 | 0.0408 | 0.0827 | 0.0299 | 44197 | 0.05130917 | CS |
| 52 | -0.0393 | -52.5401069519 | 0.0748 | 0.1838 | 0.0299 | 35802 | 0.06419926 | CS |
| 156 | -0.187672 | -84.0929865754 | 0.223172 | 0.6834 | 0.0299 | 45466 | 0.25990546 | CS |
| 260 | -0.042 | -54.1935483871 | 0.0775 | 0.6834 | 0.0299 | 55215 | 0.2277716 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1739226000 | 0.0354999 | -0.0045 | -11.25 | 0.046 | 0.046 | 0.0354999 | 6000 |
| 1738967160 | 0.04 | 0.003 | 8.11 | 0.037 | 0.04 | 0.037 | 44025 |
| 1738880880 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1738794480 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1738708080 | 0.037 | 0.0012501 | 3.50 | 0.0354 | 0.037 | 0.0354 | 6500 |
| 1738621740 | 0.0357499 | -5.0E-5 | -0.14 | 0.0357499 | 0.0357499 | 0.0357499 | 993 |
| 1738362420 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1738276020 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1738189620 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1738103220 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1738016820 | 0.0358 | -0.0014 | -3.76 | 0.0358 | 0.0358 | 0.0358 | 12000 |
| 1737757620 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737671220 | 0.0371999 | -0.0012 | -3.13 | 0.035 | 0.0371999 | 0.035 | 50000 |
| 1737584940 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1737498540 | 0.0383999 | 0.0003999 | 1.05 | 0.0404 | 0.0404 | 0.0383999 | 14000 |
| 1737152520 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737066120 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736979720 | 0.038 | 0.0009 | 2.43 | 0.0376 | 0.0414 | 0.0376 | 307950 |
| 1736893380 | 0.0371 | 5.0E-5 | 0.13 | 0.0383 | 0.0383 | 0.0371 | 1450 |
| 1736806800 | 0.03705 | -0.00065 | -1.72 | 0.0425 | 0.0425 | 0.0351 | 36500 |
| 1736547720 | 0.0377 | 0.0034 | 9.91 | 0.0377 | 0.0377 | 0.0377 | 5000 |
| 1736374980 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1736288580 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1736202180 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1735942980 | 0.0343 | 0.0005001 | 1.48 | 0.0343 | 0.0343 | 0.0343 | 10000 |
| 1735856700 | 0.0337999 | -0.0002 | -0.59 | 0.0341 | 0.0377 | 0.0337999 | 5584 |
| 1735683960 | 0.034 | 0.0009 | 2.72 | 0.0383999 | 0.0383999 | 0.034 | 55500 |
| 1735597200 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1735338000 | 0.0331 | 0.0032 | 10.70 | 0.032 | 0.0331 | 0.032 | 2000 |
| 1735252020 | 0.0299 | -0.001 | -3.24 | 0.03279 | 0.03279 | 0.0299 | 3005 |
| 1735078800 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1734992400 | 0.0309 | -0.0028 | -8.31 | 0.0309 | 0.0309 | 0.0309 | 3000 |
| 1734733200 | 0.0337 | -0.0014 | -3.99 | 0.0337 | 0.0337 | 0.0337 | 6500 |
| 1734646800 | 0.0351 | 0.0031 | 9.69 | 0.0325 | 0.0351 | 0.0325 | 5100 |
| 1734560940 | 0.032 | 0.000216 | 0.68 | 0.03 | 0.0331 | 0.03 | 100000 |
| 1734474540 | 0.031784 | 0 | 0.00 | 0.031784 | 0.031784 | 0.031784 | 0 |
| 1734388140 | 0.031784 | -0.001666 | -4.98 | 0.031784 | 0.031784 | 0.031784 | 550 |
| 1734128880 | 0.03345 | 0 | 0.00 | 0.03345 | 0.03345 | 0.03345 | 0 |
| 1734042480 | 0.03345 | 0.00015 | 0.45 | 0.03345 | 0.03345 | 0.03345 | 12000 |
| 1733955900 | 0.0333 | 0.0013 | 4.06 | 0.0333 | 0.0333 | 0.0333 | 30000 |
| 1733869200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733782800 | 0.032 | -0.0019 | -5.60 | 0.032 | 0.032 | 0.032 | 5000 |
| 1733523900 | 0.0339 | 0 | 0.00 | 0.0339 | 0.0339 | 0.0339 | 0 |
| 1733437500 | 0.0339 | 0.0039 | 13.00 | 0.0328 | 0.0339 | 0.0328 | 12326 |
| 1733350980 | 0.03 | -0.004 | -11.76 | 0.034 | 0.034 | 0.03 | 22000 |
| 1733264700 | 0.034 | -0.002 | -5.56 | 0.034 | 0.034 | 0.034 | 3000 |
| 1733178180 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 10500 |
| 1732918200 | 0.036 | 0.0041 | 12.85 | 0.036 | 0.036 | 0.036 | 1250 |
| 1732746000 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1732659600 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1732573200 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1732314000 | 0.0319 | -0.0044 | -12.12 | 0.0319 | 0.0319 | 0.0319 | 20000 |
| 1732227900 | 0.0363 | -0.00205 | -5.35 | 0.037 | 0.037 | 0.033 | 83500 |
| 1732141740 | 0.03835 | -0.00145 | -3.64 | 0.038 | 0.041 | 0.0375 | 26638 |
| 1732054800 | 0.0398 | -0.0072 | -15.32 | 0.0398 | 0.0398 | 0.0398 | 7000 |
| 1731968640 | 0.047 | 0.00351 | 8.07 | 0.047 | 0.047 | 0.047 | 10000 |
| 1731709260 | 0.04349 | 0.00469 | 12.09 | 0.0465 | 0.0465 | 0.04349 | 117526 |
| 1731622800 | 0.0388 | -0.0058 | -13.00 | 0.0388 | 0.0388 | 0.0388 | 5000 |
| 1731536880 | 0.0446 | 0 | 0.00 | 0.0446 | 0.0446 | 0.0446 | 0 |
| 1731450480 | 0.0446 | 0.0019 | 4.45 | 0.0446 | 0.0446 | 0.0446 | 2000 |
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
