Premium
Puma Exploration Inc (QB) (PUMXF)
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 | 0.0057 | 10.8778625954 | 0.0524 | 0.06 | 0.052 | 35170 | 0.05647455 | CS |
| 4 | 0.0018 | 3.19715808171 | 0.0563 | 0.06 | 0.051414 | 66573 | 0.05443316 | CS |
| 12 | 0.0006 | 1.04347826087 | 0.0575 | 0.0621 | 0.0484 | 30163 | 0.05518207 | CS |
| 26 | -0.0044 | -7.04 | 0.0625 | 0.0671 | 0.0484 | 23806 | 0.05522525 | CS |
| 52 | -0.0236 | -28.8861689106 | 0.0817 | 0.0883 | 0.036 | 18975 | 0.05634102 | CS |
| 156 | -0.1569 | -72.976744186 | 0.215 | 0.22 | 0.036 | 21726 | 0.09409754 | CS |
| 260 | -0.1569 | -72.976744186 | 0.215 | 0.22 | 0.036 | 21726 | 0.09409754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.0581 | 0 | 0.00 | 0.0581 | 0.0581 | 0.0581 | 0 |
| 1745616480 | 0.0581 | 0.0029 | 5.25 | 0.05865 | 0.06 | 0.057462 | 70509 |
| 1745529840 | 0.0552 | 0.0028 | 5.34 | 0.052 | 0.0552 | 0.052 | 10000 |
| 1745443560 | 0.0524 | -0.0016 | -2.96 | 0.0524 | 0.0524 | 0.0524 | 25000 |
| 1745357340 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1745270940 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1744925340 | 0.054 | -0.0044 | -7.53 | 0.054 | 0.054 | 0.054 | 125000 |
| 1744838940 | 0.0584 | 0.006278 | 12.04 | 0.051414 | 0.0584 | 0.051414 | 22000 |
| 1744752540 | 0.052122 | 0 | 0.00 | 0.052122 | 0.052122 | 0.052122 | 0 |
| 1744666140 | 0.052122 | -0.004578 | -8.07 | 0.0545 | 0.056584 | 0.052122 | 160000 |
| 1744406820 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1744320420 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1744234020 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1744147620 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1744061220 | 0.0567 | 0.0028 | 5.19 | 0.0563 | 0.0567 | 0.0563 | 53500 |
| 1743802140 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1743715740 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1743629340 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1743542940 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1743456540 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1743197340 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1743110940 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1743024540 | 0.0539 | 0 | 0.00 | 0.0518 | 0.0539 | 0.0518 | 7746 |
| 1742938200 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1742851800 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1742592600 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1742506200 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1742419800 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1742333400 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1742246940 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1741987740 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1741901340 | 0.0539 | -0.00085 | -1.55 | 0.0517 | 0.0539 | 0.0517 | 18500 |
| 1741814940 | 0.05475 | -0.00305 | -5.28 | 0.05 | 0.05475 | 0.05 | 1700 |
| 1741731600 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1741645200 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1741386000 | 0.0578 | -0.0006 | -1.03 | 0.0578 | 0.0578 | 0.0578 | 4000 |
| 1741299600 | 0.0584 | 0 | 0.00 | 0.0584 | 0.0584 | 0.0584 | 0 |
| 1741213200 | 0.0584 | 0 | 0.00 | 0.0584 | 0.0584 | 0.0584 | 0 |
| 1741126800 | 0.0584 | -0.0006 | -1.02 | 0.0584 | 0.0584 | 0.0584 | 7000 |
| 1741040760 | 0.059 | 0 | 0.00 | 0.06055 | 0.06055 | 0.059 | 8000 |
| 1740781740 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1740695340 | 0.059 | 0.00045 | 0.77 | 0.059 | 0.059 | 0.059 | 6750 |
| 1740608400 | 0.05855 | -0.00165 | -2.74 | 0.05855 | 0.05855 | 0.05855 | 20500 |
| 1740522480 | 0.0602 | 0.00429 | 7.67 | 0.0602 | 0.0602 | 0.0602 | 4784 |
| 1740436080 | 0.05591 | 0 | 0.00 | 0.05591 | 0.05591 | 0.05591 | 0 |
| 1740176880 | 0.05591 | 0 | 0.00 | 0.05591 | 0.05591 | 0.05591 | 0 |
| 1740090480 | 0.05591 | 0.00131 | 2.40 | 0.0568 | 0.0568 | 0.05591 | 14050 |
| 1740003960 | 0.0546 | 0.0062 | 12.81 | 0.0621 | 0.0621 | 0.05 | 6300 |
| 1739917620 | 0.0484 | 0 | 0.00 | 0.0484 | 0.0484 | 0.0484 | 0 |
| 1739572020 | 0.0484 | -0.0006 | -1.22 | 0.0484 | 0.0484 | 0.0484 | 2000 |
| 1739485320 | 0.049 | -0.003 | -5.77 | 0.049 | 0.049 | 0.049 | 885 |
| 1739398920 | 0.052 | -0.00035 | -0.67 | 0.0562 | 0.0562 | 0.052 | 31000 |
| 1739312940 | 0.05235 | -0.00395 | -7.02 | 0.05235 | 0.05235 | 0.05235 | 5000 |
| 1739226000 | 0.0563 | 0.00365 | 6.93 | 0.05541 | 0.061 | 0.05541 | 56000 |
| 1738967160 | 0.05265 | -0.00735 | -12.25 | 0.05265 | 0.05265 | 0.05265 | 5000 |
| 1738880400 | 0.06 | 0.004 | 7.14 | 0.06 | 0.06 | 0.06 | 25000 |
| 1738794000 | 0.056 | 0.002 | 3.70 | 0.05425 | 0.056 | 0.05425 | 169500 |
| 1738708080 | 0.054 | -0.0035 | -6.09 | 0.054 | 0.054 | 0.054 | 5000 |
| 1738621740 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 10000 |
| 1738362000 | 0.0575 | -0.0022 | -3.69 | 0.0555 | 0.0575 | 0.0555 | 4900 |
| 1738276140 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1738189740 | 0.0597 | 0.0045 | 8.15 | 0.0555 | 0.0597 | 0.0555 | 8500 |
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
