Premium
Northisle Copper (PK) (NTCPF)
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 | 0.01 | 3.33333333333 | 0.3 | 0.33 | 0.3 | 52394 | 0.31689783 | CS |
| 4 | 0 | 0 | 0.31 | 0.3749 | 0.285 | 110739 | 0.31542966 | CS |
| 12 | -0.0305 | -8.95741556535 | 0.3405 | 0.4 | 0.2801 | 133679 | 0.33417768 | CS |
| 26 | -0.0341 | -9.90990990991 | 0.3441 | 0.46 | 0.235 | 165214 | 0.33709173 | CS |
| 52 | 0.1 | 47.619047619 | 0.21 | 0.55 | 0.21 | 143497 | 0.33901979 | CS |
| 156 | 0.17 | 121.428571429 | 0.14 | 0.55 | 0.1 | 82786 | 0.30409276 | CS |
| 260 | 0.2808 | 961.643835616 | 0.0292 | 0.55 | 0.0003 | 61792 | 0.29061361 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.3 | -0.02 | -6.25 | 0.3 | 0.3 | 0.3 | 7000 |
| 1733178180 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 76100 |
| 1732918200 | 0.32 | 0.01 | 3.23 | 0.3 | 0.32 | 0.3 | 75462 |
| 1732746540 | 0.31 | 0 | 0.00 | 0.3 | 0.33 | 0.3 | 51014 |
| 1732660140 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 19300 |
| 1732573560 | 0.31 | -0.02 | -6.06 | 0.32 | 0.33 | 0.3 | 115950 |
| 1732314000 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.31 | 70650 |
| 1732227900 | 0.32 | -0.01 | -3.03 | 0.3101 | 0.33 | 0.2849999 | 94314 |
| 1732141740 | 0.33 | 0.00268 | 0.82 | 0.327 | 0.34 | 0.325 | 37250 |
| 1732054800 | 0.32732 | 0.02232 | 7.32 | 0.31 | 0.3422 | 0.29 | 105009 |
| 1731968640 | 0.305 | 0.002 | 0.66 | 0.3 | 0.31 | 0.29 | 158057 |
| 1731709260 | 0.303 | -0.007 | -2.26 | 0.29 | 0.31 | 0.29 | 152763 |
| 1731622800 | 0.31 | -0.0057 | -1.81 | 0.3191 | 0.3191 | 0.29 | 192234 |
| 1731536760 | 0.3157 | 0.0047 | 1.51 | 0.311 | 0.3422 | 0.295 | 378238 |
| 1731450480 | 0.311 | -0.007 | -2.20 | 0.32 | 0.3311 | 0.311 | 139200 |
| 1731363600 | 0.318 | 0.008 | 2.58 | 0.32 | 0.36 | 0.318 | 116912 |
| 1731104400 | 0.31 | -0.0449 | -12.65 | 0.3449999 | 0.3739 | 0.31 | 201779 |
| 1731018540 | 0.3549 | 0.0249 | 7.55 | 0.33 | 0.3749 | 0.311 | 57500 |
| 1730931600 | 0.33 | -0.005 | -1.49 | 0.31 | 0.35 | 0.31 | 55306 |
| 1730845680 | 0.335 | -0.01 | -2.90 | 0.321 | 0.35 | 0.321 | 89667 |
| 1730759160 | 0.3449999 | 0.001 | 0.29 | 0.3549 | 0.3549 | 0.31 | 48557 |
| 1730496420 | 0.3439999 | 0.0040999 | 1.21 | 0.34 | 0.3494 | 0.33 | 124700 |
| 1730409780 | 0.3399 | -0.0051 | -1.48 | 0.3449999 | 0.3549 | 0.33 | 91683 |
| 1730323500 | 0.3449999 | -0.0099 | -2.79 | 0.3362 | 0.3549 | 0.3362 | 91913 |
| 1730237280 | 0.3549 | -0.0051 | -1.42 | 0.37 | 0.37 | 0.3401 | 237231 |
| 1730150880 | 0.36 | 0.001 | 0.28 | 0.36 | 0.368 | 0.335 | 131459 |
| 1729891500 | 0.359 | 0.022 | 6.53 | 0.34 | 0.359 | 0.3252 | 133991 |
| 1729805160 | 0.337 | 0.0075 | 2.28 | 0.34 | 0.3505 | 0.325 | 168548 |
| 1729718940 | 0.3295 | 0.0207 | 6.70 | 0.3125 | 0.33 | 0.305 | 238135 |
| 1729632300 | 0.3088 | -0.0112 | -3.50 | 0.35 | 0.35 | 0.305 | 171561 |
| 1729545600 | 0.32 | -0.03 | -8.57 | 0.355 | 0.365 | 0.32 | 201445 |
| 1729286400 | 0.35 | 0.017 | 5.11 | 0.3248 | 0.35 | 0.316 | 42786 |
| 1729200000 | 0.333 | -0.0101 | -2.94 | 0.3479999 | 0.3479999 | 0.33 | 59476 |
| 1729113960 | 0.3431 | 0.0131 | 3.97 | 0.3638 | 0.3638 | 0.33 | 48942 |
| 1729027680 | 0.33 | -0.0149 | -4.32 | 0.3499 | 0.365 | 0.316 | 69893 |
| 1728941220 | 0.3449 | -0.0051 | -1.46 | 0.34 | 0.37 | 0.316 | 162984 |
| 1728681900 | 0.35 | -0.02 | -5.41 | 0.35 | 0.38 | 0.34 | 129074 |
| 1728595560 | 0.37 | 0.07 | 23.33 | 0.31 | 0.37 | 0.31 | 403253 |
| 1728508800 | 0.3 | -0.005 | -1.64 | 0.32 | 0.35 | 0.296 | 150897 |
| 1728422580 | 0.305 | -0.0084 | -2.68 | 0.3164 | 0.33 | 0.3025 | 96728 |
| 1728336000 | 0.3134 | -0.0566 | -15.30 | 0.335 | 0.3459999 | 0.2801 | 1258180 |
| 1728077220 | 0.37 | -0.0099 | -2.61 | 0.34 | 0.38 | 0.324 | 133315 |
| 1727990760 | 0.3799 | 0.0191 | 5.29 | 0.34 | 0.3799 | 0.3373 | 37537 |
| 1727904000 | 0.3608 | -0.0042 | -1.15 | 0.37 | 0.37 | 0.35 | 67508 |
| 1727818140 | 0.365 | 0.005 | 1.39 | 0.369 | 0.38 | 0.355 | 53032 |
| 1727731380 | 0.36 | -0.005 | -1.37 | 0.365 | 0.37 | 0.35 | 36180 |
| 1727472000 | 0.365 | -0.015 | -3.95 | 0.3851 | 0.3851 | 0.35 | 63215 |
| 1727386200 | 0.38 | 0.0299 | 8.54 | 0.379 | 0.4 | 0.36 | 137681 |
| 1727299200 | 0.3501 | -0.0199 | -5.38 | 0.38 | 0.38 | 0.35 | 58275 |
| 1727212800 | 0.37 | 0.01 | 2.78 | 0.3899 | 0.4 | 0.37 | 149155 |
| 1727126940 | 0.36 | -0.02 | -5.26 | 0.383 | 0.383 | 0.34 | 44200 |
| 1726867200 | 0.38 | 0.008 | 2.15 | 0.3811 | 0.396 | 0.35 | 174914 |
| 1726781220 | 0.372 | 0.007 | 1.92 | 0.36 | 0.396 | 0.36 | 109455 |
| 1726694460 | 0.365 | 0.005 | 1.39 | 0.36 | 0.389 | 0.354 | 29650 |
| 1726608240 | 0.36 | 0.02 | 5.88 | 0.3449999 | 0.37 | 0.32 | 46233 |
| 1726521720 | 0.34 | -0.02 | -5.56 | 0.3655 | 0.38 | 0.34 | 104462 |
| 1726262940 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.321 | 104656 |
| 1726176540 | 0.35 | 0.01 | 2.94 | 0.37 | 0.39 | 0.32 | 170408 |
| 1726090140 | 0.34 | 0.0099 | 3.00 | 0.3405 | 0.35 | 0.331 | 112055 |
| 1726003500 | 0.3301 | -0.0089 | -2.63 | 0.35 | 0.388 | 0.3301 | 151261 |
| 1725917160 | 0.339 | -0.045 | -11.72 | 0.35 | 0.385 | 0.3348999 | 199748 |
| 1725658020 | 0.384 | 0.0125 | 3.36 | 0.383 | 0.46 | 0.3665 | 549614 |
| 1725571440 | 0.3715 | 0.034 | 10.07 | 0.3449999 | 0.383 | 0.34 | 536050 |
| 1725485040 | 0.3375 | 0.0175 | 5.47 | 0.328 | 0.358 | 0.32 | 645125 |
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
