Premium
Rusoro Mining Ltd (PK) (RMLFF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.018505 | -2.31094404656 | 0.800755 | 0.81 | 0.75 | 7881 | 0.79349941 | CS |
| 4 | -0.03775 | -4.60365853659 | 0.82 | 0.825 | 0.7201 | 26785 | 0.78358718 | CS |
| 12 | -0.00275 | -0.350318471338 | 0.785 | 0.88 | 0.72 | 44248 | 0.8061832 | CS |
| 26 | 0.02225 | 2.92763157895 | 0.76 | 0.98 | 0.72 | 275094 | 0.84617811 | CS |
| 52 | -0.05319 | -6.36670496984 | 0.83544 | 1.05 | 0.625 | 263927 | 0.83277933 | CS |
| 156 | 0.59725 | 322.837837838 | 0.185 | 1.11 | 0.18 | 244909 | 0.73481075 | CS |
| 260 | 0.74125 | 1807.92682927 | 0.041 | 1.11 | 0.034 | 202223 | 0.67557772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 0.78225 | -0.00775 | -0.98 | 0.7816999 | 0.78225 | 0.7816999 | 1240 |
| 1783459740 | 0.79 | -0.0064 | -0.80 | 0.75 | 0.79 | 0.75 | 17068 |
| 1783373340 | 0.7964 | 0.00124 | 0.16 | 0.7771 | 0.7964 | 0.7651 | 10200 |
| 1783027740 | 0.79516 | -0.01484 | -1.83 | 0.80136 | 0.8026 | 0.7848 | 2700 |
| 1782941280 | 0.81 | 0.02 | 2.53 | 0.800755 | 0.81 | 0.800755 | 1555 |
| 1782854880 | 0.79 | 0.03 | 3.95 | 0.7201 | 0.8082 | 0.7201 | 12800 |
| 1782768300 | 0.76 | -0.0125 | -1.62 | 0.7749 | 0.7749 | 0.76 | 5000 |
| 1782509280 | 0.7725 | 0.0101 | 1.32 | 0.7737 | 0.7741 | 0.76 | 1565 |
| 1782422460 | 0.7624 | -0.0136 | -1.75 | 0.7775 | 0.7775 | 0.75 | 196126 |
| 1782336000 | 0.776 | 0.0077 | 1.00 | 0.7874 | 0.7874 | 0.75 | 55586 |
| 1782250140 | 0.7683 | -0.0141 | -1.80 | 0.764508 | 0.7801 | 0.745 | 25710 |
| 1782163500 | 0.7824 | -0.0222 | -2.76 | 0.7788 | 0.785 | 0.76826 | 10025 |
| 1781818140 | 0.8046 | 0.00155 | 0.19 | 0.7858 | 0.8046 | 0.7712 | 24806 |
| 1781731740 | 0.80305 | -0.014475 | -1.77 | 0.7831399 | 0.81 | 0.7831399 | 30706 |
| 1781645340 | 0.8175249 | -0.005935 | -0.72 | 0.82018 | 0.82018 | 0.8175249 | 5340 |
| 1781558940 | 0.82346 | -0.00154 | -0.19 | 0.8249 | 0.825 | 0.816485 | 7860 |
| 1781299740 | 0.825 | 0 | 0.00 | 0.82348 | 0.825 | 0.81303 | 15500 |
| 1781213220 | 0.825 | 0 | 0.00 | 0.8249 | 0.825 | 0.8249 | 15600 |
| 1781126940 | 0.825 | 0.0002 | 0.02 | 0.8199999 | 0.825 | 0.8184399 | 43980 |
| 1781040540 | 0.8248 | -0.0003 | -0.04 | 0.8149999 | 0.8248 | 0.80517 | 17740 |
| 1780954140 | 0.8250999 | -0.0049 | -0.59 | 0.8300999 | 0.84782 | 0.8199999 | 66510 |
| 1780694940 | 0.83 | 0.005 | 0.61 | 0.8290999 | 0.8300999 | 0.81866 | 13250 |
| 1780608540 | 0.825 | -0.0112 | -1.34 | 0.84 | 0.84 | 0.825 | 2290 |
| 1780522140 | 0.8362 | -0.0068 | -0.81 | 0.84 | 0.8597 | 0.8102049 | 24680 |
| 1780435740 | 0.843 | -0.007 | -0.82 | 0.8399 | 0.843 | 0.83145 | 13101 |
| 1780349280 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1780090080 | 0.85 | 0.0212 | 2.56 | 0.8249 | 0.85 | 0.8249 | 14500 |
| 1780003320 | 0.8288 | 0.0213 | 2.64 | 0.802655 | 0.8288 | 0.802655 | 7800 |
| 1779917340 | 0.8075 | 0.0116 | 1.46 | 0.8152 | 0.82308 | 0.8075 | 26120 |
| 1779830940 | 0.7959 | -0.02548 | -3.10 | 0.8052 | 0.8052 | 0.78291 | 25558 |
| 1779484920 | 0.82138 | 0.01098 | 1.35 | 0.80586 | 0.84 | 0.7925 | 43486 |
| 1779398880 | 0.8104 | -0.0396 | -4.66 | 0.787 | 0.82394 | 0.7865 | 50229 |
| 1779312300 | 0.85 | 0.01827 | 2.20 | 0.8435 | 0.855 | 0.8431 | 44350 |
| 1779225660 | 0.83173 | -0.00827 | -0.98 | 0.8258 | 0.8369 | 0.8 | 12653 |
| 1779139200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1778880000 | 0.84 | 0.01 | 1.20 | 0.84595 | 0.84595 | 0.83 | 62580 |
| 1778793900 | 0.83 | -0.00872 | -1.04 | 0.83005 | 0.8340999 | 0.83 | 1476 |
| 1778707380 | 0.83872 | -0.00028 | -0.03 | 0.83 | 0.83872 | 0.82928 | 17550 |
| 1778621340 | 0.839 | 0.009 | 1.08 | 0.84342 | 0.85 | 0.8258 | 98202 |
| 1778534940 | 0.83 | 0.005 | 0.61 | 0.85 | 0.88 | 0.82051 | 156726 |
| 1778275200 | 0.825 | -0.0058 | -0.70 | 0.81838 | 0.85 | 0.7943 | 322100 |
| 1778188800 | 0.8308 | 0.05585 | 7.21 | 0.765 | 0.835 | 0.7504 | 126665 |
| 1778102520 | 0.77495 | 0.02495 | 3.33 | 0.76605 | 0.7798 | 0.7532 | 35405 |
| 1778016000 | 0.75 | -0.025 | -3.23 | 0.81775 | 0.81775 | 0.75 | 47127 |
| 1777930140 | 0.775 | -0.025 | -3.13 | 0.79315 | 0.79315 | 0.775 | 16719 |
| 1777671000 | 0.8 | -0.0536 | -6.28 | 0.8071 | 0.82523 | 0.798 | 49070 |
| 1777584540 | 0.8536 | 0.0963 | 12.72 | 0.78524 | 0.8536 | 0.77 | 151893 |
| 1777498140 | 0.7573 | -0.0126 | -1.64 | 0.7699 | 0.7699 | 0.7573 | 108397 |
| 1777411800 | 0.7699 | 0.0447 | 6.16 | 0.72 | 0.7699 | 0.72 | 105824 |
| 1777325400 | 0.7252 | -0.0593 | -7.56 | 0.78795 | 0.7932399 | 0.7252 | 47855 |
| 1777065780 | 0.7845 | -0.00325 | -0.41 | 0.8017 | 0.8017 | 0.7812 | 90210 |
| 1776979740 | 0.7877499 | -0.00255 | -0.32 | 0.808 | 0.808 | 0.7776 | 2557 |
| 1776893280 | 0.7903 | -0.00618 | -0.78 | 0.7256 | 0.7957999 | 0.7256 | 32873 |
| 1776806940 | 0.79648 | 0.00128 | 0.16 | 0.79 | 0.79648 | 0.7806 | 32788 |
| 1776720540 | 0.7952 | 0.0137 | 1.75 | 0.7623 | 0.7952 | 0.7623 | 14066 |
| 1776460800 | 0.7815 | -0.0039 | -0.50 | 0.79 | 0.79027 | 0.7815 | 30655 |
| 1776374940 | 0.7854 | -0.00264 | -0.34 | 0.77952 | 0.79328 | 0.778 | 4527 |
| 1776288360 | 0.78804 | 0.00564 | 0.72 | 0.785 | 0.78804 | 0.776 | 33995 |
| 1776202140 | 0.7824 | -0.01134 | -1.43 | 0.7622 | 0.7970699 | 0.7622 | 90895 |
| 1776115740 | 0.79374 | 0.02594 | 3.38 | 0.75 | 0.8139 | 0.75 | 15380 |
| 1775856000 | 0.7678 | 0.00285 | 0.37 | 0.775795 | 0.7873 | 0.7635999 | 21848 |
| 1775770140 | 0.76495 | -0.01005 | -1.30 | 0.82082 | 0.82082 | 0.7429 | 64413 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
