Premium
Sienna Resources Inc (PK) (SNNAF)
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 | -0.00475 | -20.652173913 | 0.023 | 0.0249 | 0.017 | 396192 | 0.01963418 | CS |
| 4 | -0.00555 | -23.3193277311 | 0.0238 | 0.0249 | 0.017 | 118926 | 0.02010418 | CS |
| 12 | -0.01011 | -35.6488011283 | 0.02836 | 0.0292 | 0.017 | 83100 | 0.02197934 | CS |
| 26 | -0.0051 | -21.8415417559 | 0.02335 | 0.03991 | 0.017 | 83910 | 0.0273335 | CS |
| 52 | -0.01425 | -43.8461538462 | 0.0325 | 0.03991 | 0.0169 | 84565 | 0.02743115 | CS |
| 156 | -0.06855 | -78.9746543779 | 0.0868 | 0.10049 | 0.0169 | 79513 | 0.04120171 | CS |
| 260 | -0.00665 | -26.7068273092 | 0.0249 | 0.1385 | 0.0169 | 75226 | 0.05759915 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 0.01825 | -0.001235 | -6.34 | 0.02 | 0.02 | 0.01825 | 56793 |
| 1736288940 | 0.019485 | -0.002015 | -9.37 | 0.023598 | 0.023598 | 0.017 | 1117700 |
| 1736202180 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1735942980 | 0.0214999 | -0.0015 | -6.52 | 0.023 | 0.0248999 | 0.0214999 | 47875 |
| 1735856700 | 0.023 | 0.002 | 9.52 | 0.023 | 0.023 | 0.023 | 23000 |
| 1735683960 | 0.021 | -0.0007 | -3.23 | 0.0222 | 0.024 | 0.021 | 48865 |
| 1735597740 | 0.0217 | -0.00075 | -3.34 | 0.0217 | 0.0226 | 0.0204 | 89107 |
| 1735338000 | 0.02245 | -0.00015 | -0.66 | 0.021 | 0.02245 | 0.021 | 21125 |
| 1735252020 | 0.0226 | -0.00045 | -1.95 | 0.0226 | 0.0226 | 0.0226 | 2500 |
| 1735078200 | 0.02305 | 0.00245 | 11.89 | 0.0217 | 0.02305 | 0.0205 | 50400 |
| 1734992400 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1734733200 | 0.0206 | -0.00078 | -3.65 | 0.0225 | 0.0225 | 0.0206 | 14290 |
| 1734646800 | 0.02138 | 0.00088 | 4.29 | 0.02245 | 0.02245 | 0.02138 | 11000 |
| 1734560760 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1734474360 | 0.0205 | -0.0005 | -2.38 | 0.02203 | 0.02203 | 0.0205 | 60000 |
| 1734388140 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1734128940 | 0.021 | 0.0012 | 6.06 | 0.02306 | 0.02306 | 0.021 | 139500 |
| 1734042480 | 0.0198 | -0.001 | -4.81 | 0.02 | 0.02 | 0.0195 | 29000 |
| 1733955900 | 0.0208 | -0.0047 | -18.43 | 0.0238 | 0.0238 | 0.0208 | 10600 |
| 1733869200 | 0.0254999 | 0.0050999 | 25.00 | 0.0198 | 0.0254999 | 0.0198 | 45259 |
| 1733782800 | 0.0204 | -0.0011 | -5.12 | 0.0251 | 0.02555 | 0.0204 | 90050 |
| 1733523600 | 0.0214999 | 0.0010999 | 5.39 | 0.0267 | 0.0277 | 0.0211 | 323935 |
| 1733437380 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1733350980 | 0.0204 | -0.0027 | -11.69 | 0.0187 | 0.0204 | 0.0187 | 5270 |
| 1733264700 | 0.0231 | 0.0017 | 7.94 | 0.0231 | 0.0231 | 0.0231 | 275 |
| 1733178180 | 0.0214 | -0.000575 | -2.62 | 0.02 | 0.02254 | 0.02 | 100533 |
| 1732919340 | 0.021975 | 0 | 0.00 | 0.021975 | 0.021975 | 0.021975 | 0 |
| 1732746540 | 0.021975 | -0.001425 | -6.09 | 0.021975 | 0.021975 | 0.021975 | 65000 |
| 1732660140 | 0.0234 | -0.0004 | -1.68 | 0.018 | 0.0243 | 0.018 | 67500 |
| 1732573560 | 0.0238 | 0.0024 | 11.21 | 0.0239 | 0.0239 | 0.0226 | 56855 |
| 1732314000 | 0.0214 | -0.0031 | -12.65 | 0.02205 | 0.02285 | 0.021 | 181650 |
| 1732227900 | 0.0245 | -0.0003 | -1.21 | 0.024 | 0.02485 | 0.024 | 41908 |
| 1732141200 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1732054800 | 0.0248 | 0.0022801 | 10.12 | 0.023 | 0.0252 | 0.023 | 54500 |
| 1731968640 | 0.0225199 | 0.0003699 | 1.67 | 0.0226 | 0.0226 | 0.0222 | 20000 |
| 1731709260 | 0.02215 | -0.0005 | -2.21 | 0.0213 | 0.02215 | 0.0213 | 43400 |
| 1731622800 | 0.02265 | -5.0E-5 | -0.22 | 0.017 | 0.02265 | 0.017 | 54025 |
| 1731536760 | 0.0227 | 0.0005 | 2.25 | 0.0227 | 0.0227 | 0.0227 | 5000 |
| 1731450480 | 0.0222 | 0.00025 | 1.14 | 0.0227 | 0.023 | 0.0222 | 16850 |
| 1731363600 | 0.02195 | -0.0003 | -1.35 | 0.022145 | 0.022145 | 0.02195 | 71000 |
| 1731104400 | 0.02225 | -0.00075 | -3.26 | 0.0216 | 0.023 | 0.0216 | 60500 |
| 1731018000 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1730931600 | 0.023 | -0.0012 | -4.96 | 0.0244 | 0.025 | 0.023 | 112500 |
| 1730845680 | 0.0242 | -0.0004 | -1.63 | 0.0246 | 0.0246 | 0.0242 | 13300 |
| 1730759160 | 0.0246 | -0.0006 | -2.38 | 0.0236 | 0.025238 | 0.0236 | 26106 |
| 1730496420 | 0.0252 | 0.0019 | 8.15 | 0.0245 | 0.0252 | 0.0245 | 29000 |
| 1730409900 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1730323500 | 0.0233 | -0.0003 | -1.27 | 0.0254999 | 0.0254999 | 0.0233 | 5650 |
| 1730237280 | 0.0236 | -0.0017 | -6.72 | 0.0242 | 0.0242 | 0.0236 | 6752 |
| 1730150880 | 0.0253 | -0.00265 | -9.48 | 0.0253 | 0.0253 | 0.0253 | 110000 |
| 1729891560 | 0.02795 | 0 | 0.00 | 0.02795 | 0.02795 | 0.02795 | 0 |
| 1729805160 | 0.02795 | -6.5E-5 | -0.23 | 0.027 | 0.0285 | 0.027 | 47500 |
| 1729718940 | 0.028015 | 0.003165 | 12.74 | 0.02755 | 0.028015 | 0.02755 | 4250 |
| 1729632000 | 0.02485 | 0 | 0.00 | 0.02485 | 0.02485 | 0.02485 | 0 |
| 1729545600 | 0.02485 | 0.00067 | 2.77 | 0.02485 | 0.02485 | 0.02485 | 8000 |
| 1729286400 | 0.02418 | -0.00307 | -11.27 | 0.026 | 0.0292 | 0.0235 | 235125 |
| 1729200000 | 0.02725 | -0.00075 | -2.68 | 0.029 | 0.029 | 0.02725 | 244452 |
| 1729113960 | 0.028 | 0.0012 | 4.48 | 0.02836 | 0.02848 | 0.028 | 11500 |
| 1729027680 | 0.0268 | 0.0008 | 3.08 | 0.0268 | 0.0268 | 0.0268 | 1000 |
| 1728941220 | 0.026 | 0.0002 | 0.78 | 0.0254 | 0.0274 | 0.024 | 133574 |
| 1728681600 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1728595200 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1728508800 | 0.0258 | -0.0041 | -13.71 | 0.0254999 | 0.0266 | 0.0254999 | 5519 |
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
