Premium
Thesis Gold Inc (QX) (THSGF)
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 | -0.0021 | -0.465631929047 | 0.451 | 0.4571 | 0.423 | 17969 | 0.43535683 | CS |
| 4 | -0.1056 | -19.0441839495 | 0.5545 | 0.5755 | 0.423 | 40082 | 0.47785352 | CS |
| 12 | -0.0811 | -15.3018867925 | 0.53 | 0.7599 | 0.423 | 46343 | 0.60017013 | CS |
| 26 | -0.0811 | -15.3018867925 | 0.53 | 0.7599 | 0.42 | 30950 | 0.57707042 | CS |
| 52 | 0.02105 | 4.91994858011 | 0.42785 | 0.7599 | 0.272 | 27226 | 0.51214682 | CS |
| 156 | -2.6011 | -85.2819672131 | 3.05 | 3.05 | 0.272 | 16815 | 0.60427535 | CS |
| 260 | -2.6011 | -85.2819672131 | 3.05 | 3.05 | 0.272 | 16663 | 0.60427535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.435 | 0.012 | 2.84 | 0.441 | 0.441 | 0.435 | 7926 |
| 1733178180 | 0.423 | -0.0268 | -5.96 | 0.43716 | 0.4441 | 0.423 | 33791 |
| 1732918200 | 0.4498 | 0.00705 | 1.59 | 0.4571 | 0.4571 | 0.4496 | 28000 |
| 1732746540 | 0.44275 | -0.00725 | -1.61 | 0.451 | 0.451 | 0.44275 | 2160 |
| 1732660140 | 0.45 | 0 | 0.00 | 0.469 | 0.4815 | 0.45 | 60200 |
| 1732573560 | 0.45 | 0 | 0.00 | 0.45 | 0.4545 | 0.45 | 41876 |
| 1732314000 | 0.45 | -0.012 | -2.60 | 0.479 | 0.479 | 0.45 | 31763 |
| 1732227900 | 0.462 | -0.0081 | -1.72 | 0.4638 | 0.47035 | 0.4541 | 50940 |
| 1732141740 | 0.4701 | -0.02875 | -5.76 | 0.4905 | 0.4989 | 0.45 | 27424 |
| 1732054800 | 0.49885 | 0.00885 | 1.81 | 0.49885 | 0.49885 | 0.49885 | 250 |
| 1731968640 | 0.49 | 0.00775 | 1.61 | 0.49 | 0.49 | 0.4715 | 117921 |
| 1731709260 | 0.48225 | -0.01475 | -2.97 | 0.48 | 0.48225 | 0.464 | 41024 |
| 1731622800 | 0.497 | 0.0335 | 7.23 | 0.47772 | 0.497 | 0.47772 | 15900 |
| 1731536760 | 0.4635 | -0.0097 | -2.05 | 0.458 | 0.474 | 0.458 | 21824 |
| 1731450480 | 0.4732 | -0.01935 | -3.93 | 0.498 | 0.498 | 0.4685 | 154045 |
| 1731363600 | 0.49255 | -0.04115 | -7.71 | 0.5343 | 0.5343 | 0.49255 | 35200 |
| 1731104400 | 0.5336999 | -0.0358 | -6.29 | 0.52902 | 0.557 | 0.507 | 57134 |
| 1731018540 | 0.5695 | -0.0028 | -0.49 | 0.56362 | 0.5695 | 0.56362 | 9100 |
| 1730931600 | 0.5723 | 0.0123 | 2.20 | 0.5545 | 0.5755 | 0.54 | 25076 |
| 1730845680 | 0.56 | -0.0192 | -3.31 | 0.551 | 0.5702 | 0.551 | 11173 |
| 1730759160 | 0.5792 | -0.0098 | -1.66 | 0.5942499 | 0.5942499 | 0.55954 | 26156 |
| 1730496420 | 0.589 | 0.0180001 | 3.15 | 0.5699999 | 0.589 | 0.5699999 | 4858 |
| 1730409780 | 0.5709999 | -0.0436 | -7.09 | 0.61 | 0.61 | 0.56 | 159898 |
| 1730323500 | 0.6146 | -0.0354 | -5.45 | 0.631 | 0.6553 | 0.6146 | 20572 |
| 1730237280 | 0.65 | 0.00277 | 0.43 | 0.63 | 0.662615 | 0.63 | 52900 |
| 1730150880 | 0.64723 | 0.00323 | 0.50 | 0.66 | 0.66 | 0.6365 | 131307 |
| 1729891500 | 0.644 | -0.0217 | -3.26 | 0.6556 | 0.6556 | 0.63 | 67605 |
| 1729805160 | 0.6657 | 0.0007 | 0.11 | 0.665 | 0.67 | 0.66 | 16334 |
| 1729718940 | 0.665 | -0.045 | -6.34 | 0.71 | 0.71 | 0.66 | 41969 |
| 1729632300 | 0.71 | 0.0381 | 5.67 | 0.7008 | 0.71 | 0.675 | 45580 |
| 1729545600 | 0.6719 | 0.0219 | 3.37 | 0.6401 | 0.673 | 0.6401 | 43808 |
| 1729286400 | 0.65 | -0.005 | -0.76 | 0.65 | 0.672 | 0.645 | 113738 |
| 1729200000 | 0.655 | -0.0149 | -2.22 | 0.6914 | 0.6914 | 0.6509 | 53341 |
| 1729113960 | 0.6699 | 0.0399 | 6.33 | 0.635 | 0.6699 | 0.6316 | 62641 |
| 1729027680 | 0.63 | -0.03472 | -5.22 | 0.65 | 0.65 | 0.63 | 23111 |
| 1728941220 | 0.66472 | 0.02372 | 3.70 | 0.64935 | 0.67 | 0.649 | 33367 |
| 1728681900 | 0.641 | 0.0106 | 1.68 | 0.65 | 0.65 | 0.6375 | 21139 |
| 1728595560 | 0.6304 | -0.01165 | -1.81 | 0.6304 | 0.6304 | 0.6304 | 1269 |
| 1728508800 | 0.64205 | -0.03175 | -4.71 | 0.6477 | 0.6477 | 0.64205 | 692 |
| 1728422580 | 0.6738 | -0.0212 | -3.05 | 0.7245 | 0.7245 | 0.65315 | 165958 |
| 1728336000 | 0.6949999 | 0.0274999 | 4.12 | 0.67 | 0.6974 | 0.67 | 22986 |
| 1728077220 | 0.6675 | 0.0325 | 5.12 | 0.6277 | 0.6981 | 0.6277 | 125973 |
| 1727990760 | 0.635 | -0.065 | -9.29 | 0.7 | 0.7 | 0.635 | 66967 |
| 1727904000 | 0.7 | 0.04244 | 6.45 | 0.6654 | 0.7 | 0.66515 | 54491 |
| 1727818140 | 0.65756 | 0.01498 | 2.33 | 0.66 | 0.6676 | 0.6328 | 112200 |
| 1727731380 | 0.64258 | 0.03158 | 5.17 | 0.67 | 0.67 | 0.6229 | 13200 |
| 1727472000 | 0.611 | -0.0589 | -8.79 | 0.635 | 0.635 | 0.611 | 14432 |
| 1727386200 | 0.6699 | 0.0215 | 3.32 | 0.685 | 0.687 | 0.6582 | 34200 |
| 1727299200 | 0.6484 | -0.0566 | -8.03 | 0.703 | 0.71041 | 0.646 | 46002 |
| 1727212800 | 0.705 | 0.0369 | 5.52 | 0.6825 | 0.7109 | 0.6825 | 33955 |
| 1727126940 | 0.6681 | -0.0374 | -5.30 | 0.7134 | 0.7599 | 0.65097 | 92173 |
| 1726867200 | 0.7055 | 0.0435 | 6.57 | 0.71 | 0.713 | 0.6994 | 28084 |
| 1726781220 | 0.662 | 0.022 | 3.44 | 0.64 | 0.662 | 0.6384 | 11491 |
| 1726694460 | 0.64 | 0.0127 | 2.02 | 0.61736 | 0.6675 | 0.611 | 11084 |
| 1726608240 | 0.6273 | 0.0147 | 2.40 | 0.61 | 0.63 | 0.6002999 | 58377 |
| 1726521720 | 0.6126 | 0.0126 | 2.10 | 0.6 | 0.619 | 0.6 | 68478 |
| 1726262940 | 0.6 | 0.02 | 3.45 | 0.59 | 0.6 | 0.5810999 | 60937 |
| 1726176540 | 0.58 | 0.0362001 | 6.66 | 0.558955 | 0.58 | 0.558955 | 13592 |
| 1726090140 | 0.5437999 | 0.0031999 | 0.59 | 0.53 | 0.5437999 | 0.523 | 6659 |
| 1726003500 | 0.5406 | 0.0049 | 0.91 | 0.5406 | 0.5406 | 0.5406 | 1098 |
| 1725917160 | 0.5357 | -0.022492 | -4.03 | 0.5441 | 0.5441 | 0.5357 | 3381 |
| 1725658020 | 0.558192 | 0.002992 | 0.54 | 0.5511 | 0.558192 | 0.541 | 6256 |
| 1725571440 | 0.5552 | 0.01844 | 3.44 | 0.5635 | 0.5635 | 0.5552 | 18781 |
| 1725485040 | 0.53676 | 0.00576 | 1.08 | 0.53676 | 0.53676 | 0.53676 | 1000 |
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
