Premium
Vizsla Copper Corporation (QB) (VCUFF)
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 | -0.0053 | -10.0569259962 | 0.0527 | 0.0527 | 0.041 | 210191 | 0.04826772 | CS |
| 4 | -0.0061 | -11.4018691589 | 0.0535 | 0.0725 | 0.041 | 246271 | 0.05837233 | CS |
| 12 | -0.0012 | -2.46913580247 | 0.0486 | 0.0725 | 0.0332 | 239204 | 0.04740879 | CS |
| 26 | -0.0011 | -2.26804123711 | 0.0485 | 0.0725 | 0.0332 | 181115 | 0.05031379 | CS |
| 52 | -0.0126 | -21 | 0.06 | 0.105 | 0.0332 | 147267 | 0.05776768 | CS |
| 156 | -0.4776 | -90.9714285714 | 0.525 | 0.665 | 0.0332 | 71086 | 0.09506741 | CS |
| 260 | -0.6134 | -92.8268765133 | 0.6608 | 2.03 | 0.0332 | 67296 | 0.14134572 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 0.0474 | -0.0026 | -5.20 | 0.0484 | 0.0519 | 0.0474 | 122776 |
| 1741213440 | 0.05 | 0.0011 | 2.25 | 0.049 | 0.05 | 0.045 | 79775 |
| 1741126800 | 0.0489 | 0.00168 | 3.56 | 0.04712 | 0.0489 | 0.046 | 87176 |
| 1741040760 | 0.04722 | -0.00028 | -0.59 | 0.0429999 | 0.05 | 0.041 | 154400 |
| 1740781260 | 0.0475 | -0.0035 | -6.86 | 0.05 | 0.05 | 0.0429999 | 578581 |
| 1740695340 | 0.0509999 | -0.001984 | -3.74 | 0.0527 | 0.0527 | 0.0505 | 151024 |
| 1740608400 | 0.052984 | 0.002084 | 4.09 | 0.055 | 0.055 | 0.05195 | 91739 |
| 1740522480 | 0.0509 | -0.0052 | -9.27 | 0.0499 | 0.0557 | 0.0499 | 47291 |
| 1740435600 | 0.0561 | -0.0039 | -6.50 | 0.06 | 0.0602 | 0.0523 | 63508 |
| 1740176400 | 0.06 | 0.00156 | 2.67 | 0.06 | 0.0649 | 0.054956 | 37082 |
| 1740090480 | 0.05844 | -0.00566 | -8.83 | 0.0622 | 0.0622 | 0.05755 | 51956 |
| 1740003960 | 0.0641 | 0.0016 | 2.56 | 0.069 | 0.069 | 0.05875 | 52001 |
| 1739917740 | 0.0625 | 0.0045 | 7.76 | 0.05605 | 0.0625 | 0.05605 | 252544 |
| 1739572020 | 0.058 | -0.0023 | -3.81 | 0.0604 | 0.065 | 0.058 | 281907 |
| 1739485320 | 0.0603 | -0.00346 | -5.43 | 0.069 | 0.0725 | 0.0545 | 649643 |
| 1739398920 | 0.06376 | -0.00024 | -0.38 | 0.07 | 0.0703 | 0.06255 | 100403 |
| 1739312940 | 0.064 | -0.00125 | -1.92 | 0.06484 | 0.07 | 0.06095 | 260203 |
| 1739226000 | 0.06525 | 0.0058 | 9.76 | 0.059 | 0.0709999 | 0.05755 | 1121449 |
| 1738967160 | 0.05945 | 0.0086 | 16.91 | 0.0535 | 0.065 | 0.05165 | 464434 |
| 1738880400 | 0.05085 | -0.00065 | -1.26 | 0.0535 | 0.0539 | 0.04945 | 154034 |
| 1738794000 | 0.0515 | 0.0028 | 5.75 | 0.0515 | 0.053 | 0.05 | 61884 |
| 1738708080 | 0.0487 | 0.0051 | 11.70 | 0.0441 | 0.0487 | 0.0425 | 174403 |
| 1738621740 | 0.0436 | -0.0012 | -2.68 | 0.0457 | 0.0457 | 0.04265 | 34543 |
| 1738362000 | 0.0448 | -2.1E-5 | -0.05 | 0.0456 | 0.0457 | 0.042 | 42570 |
| 1738276080 | 0.044821 | 0.003621 | 8.79 | 0.04412 | 0.0465 | 0.042 | 113861 |
| 1738189740 | 0.0412 | -0.000802 | -1.91 | 0.0411 | 0.0459 | 0.0411 | 252793 |
| 1738103280 | 0.042002 | -0.001518 | -3.49 | 0.04388 | 0.04388 | 0.042002 | 59882 |
| 1738016820 | 0.04352 | -0.00093 | -2.09 | 0.04319 | 0.0456 | 0.04319 | 70414 |
| 1737757440 | 0.04445 | 0.0026501 | 6.34 | 0.045 | 0.0455 | 0.0436 | 63600 |
| 1737671220 | 0.0417999 | 5.0E-5 | 0.12 | 0.042 | 0.044 | 0.041 | 130244 |
| 1737584640 | 0.04175 | -0.00025 | -0.60 | 0.0528 | 0.0528 | 0.0386 | 190862 |
| 1737498540 | 0.042 | 0.00055 | 1.33 | 0.042 | 0.04625 | 0.04 | 177387 |
| 1737152880 | 0.04145 | -0.00055 | -1.31 | 0.0421 | 0.047 | 0.039948 | 281022 |
| 1737066420 | 0.042 | 0.0033 | 8.53 | 0.0385 | 0.0445 | 0.0376 | 304296 |
| 1736979720 | 0.0387 | 0.0009 | 2.38 | 0.0353 | 0.0387 | 0.03412 | 1095579 |
| 1736893380 | 0.0378 | -0.0012 | -3.08 | 0.039 | 0.0391 | 0.0371999 | 455652 |
| 1736806800 | 0.039 | -0.0021 | -5.11 | 0.0411 | 0.045 | 0.0362 | 613801 |
| 1736547720 | 0.0411 | -0.0036 | -8.05 | 0.0408 | 0.0467 | 0.0391 | 257450 |
| 1736375340 | 0.0446999 | 0.0031999 | 7.71 | 0.041705 | 0.0469 | 0.0415 | 350194 |
| 1736288940 | 0.0415 | 0.0005 | 1.22 | 0.0415499 | 0.0422 | 0.0409 | 133076 |
| 1736202360 | 0.041 | 0.00018 | 0.44 | 0.044 | 0.044 | 0.0400999 | 252649 |
| 1735942980 | 0.04082 | 0.00172 | 4.40 | 0.0412 | 0.042 | 0.0402 | 240811 |
| 1735856700 | 0.0391 | -0.0009 | -2.25 | 0.0406 | 0.04385 | 0.0391 | 271495 |
| 1735683960 | 0.04 | 0 | 0.00 | 0.0332 | 0.04525 | 0.0332 | 218034 |
| 1735597740 | 0.04 | -0.0021 | -4.99 | 0.0393 | 0.0438 | 0.0393 | 32665 |
| 1735338000 | 0.0421 | -0.0021 | -4.75 | 0.04 | 0.0421 | 0.04 | 16038 |
| 1735252020 | 0.0442 | -0.00015 | -0.34 | 0.0444 | 0.0488 | 0.0442 | 20152 |
| 1735078200 | 0.04435 | 0.00165 | 3.86 | 0.0411 | 0.04435 | 0.0411 | 3911 |
| 1734992400 | 0.0427 | 0.0028501 | 7.15 | 0.04034 | 0.0427 | 0.0371999 | 148014 |
| 1734733200 | 0.0398499 | 0.0004499 | 1.14 | 0.0394 | 0.0398499 | 0.0378 | 31125 |
| 1734646800 | 0.0394 | -0.0021 | -5.06 | 0.04178 | 0.0421 | 0.0394 | 278313 |
| 1734560940 | 0.0415 | -0.0005 | -1.19 | 0.0424 | 0.04345 | 0.0388 | 35785 |
| 1734474360 | 0.042 | 0.002 | 5.00 | 0.035 | 0.04365 | 0.035 | 502100 |
| 1734388140 | 0.04 | -0.0023 | -5.44 | 0.04 | 0.0452 | 0.04 | 255606 |
| 1734128940 | 0.0423 | -0.00655 | -13.41 | 0.048 | 0.0552 | 0.04 | 1034517 |
| 1734042480 | 0.04885 | -5.0E-5 | -0.10 | 0.0486 | 0.05185 | 0.0486 | 272343 |
| 1733955900 | 0.0489 | -0.0003 | -0.61 | 0.0486 | 0.0519 | 0.0486 | 30329 |
| 1733869200 | 0.0492 | -0.0006 | -1.20 | 0.05 | 0.05 | 0.0489 | 67468 |
| 1733782800 | 0.0497999 | 0.0005 | 1.01 | 0.0485 | 0.0521 | 0.0485 | 72073 |
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
