Premium
Vizsla Copper Corporation (QB) (VCUFF)
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 | -0.03112 | -3.97344228805 | 0.7832 | 0.7832 | 0.7213 | 39860 | 0.74377702 | CS |
| 4 | -0.06452 | -7.9010531472 | 0.8166 | 0.88 | 0.6704 | 90945 | 0.77159609 | CS |
| 12 | -0.24792 | -24.792 | 1 | 1.23 | 0.6704 | 116585 | 0.86255322 | CS |
| 26 | -0.49792 | -39.8336 | 1.25 | 1.975 | 0.6704 | 150362 | 1.07779353 | CS |
| 52 | 0.67208 | 840.1 | 0.08 | 1.975 | 0.0538 | 357328 | 0.31283345 | CS |
| 156 | 0.58208 | 342.4 | 0.17 | 1.975 | 0.0332 | 196991 | 0.20732303 | CS |
| 260 | 0.56328 | 298.347457627 | 0.1888 | 1.975 | 0.0332 | 138167 | 0.20295033 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 0.75208 | 0.01708 | 2.32 | 0.780668 | 0.780668 | 0.7397 | 80450 |
| 1783027740 | 0.735 | 0.0096 | 1.32 | 0.7731 | 0.775 | 0.72528 | 59034 |
| 1782941280 | 0.7254 | -0.0206 | -2.76 | 0.7432 | 0.7776 | 0.7213 | 9427 |
| 1782854880 | 0.746 | 0 | 0.00 | 0.7832 | 0.7832 | 0.730905 | 10530 |
| 1782768300 | 0.746 | -0.014 | -1.84 | 0.7299 | 0.746 | 0.7299 | 9210 |
| 1782509280 | 0.76 | 0.0342 | 4.71 | 0.7433 | 0.7665 | 0.7433 | 40301 |
| 1782422460 | 0.7258 | 0.01815 | 2.56 | 0.7000999 | 0.752 | 0.7000999 | 93190 |
| 1782336000 | 0.70765 | -0.03065 | -4.15 | 0.7246 | 0.72958 | 0.7015 | 106787 |
| 1782250140 | 0.7383 | -0.02445 | -3.21 | 0.75 | 0.752 | 0.7266 | 113911 |
| 1782163500 | 0.76275 | -0.11725 | -13.32 | 0.8692 | 0.8692 | 0.7503 | 174694 |
| 1781818140 | 0.88 | 0.0859 | 10.82 | 0.8248 | 0.88 | 0.8008 | 60866 |
| 1781731740 | 0.7941 | -0.0359 | -4.33 | 0.8324 | 0.83799 | 0.7815 | 346894 |
| 1781645340 | 0.83 | -0.0074 | -0.88 | 0.8421 | 0.8501 | 0.8165 | 50785 |
| 1781558940 | 0.8374 | 0.0274 | 3.38 | 0.776 | 0.8493 | 0.741 | 79680 |
| 1781299740 | 0.81 | 0.01584 | 1.99 | 0.7805 | 0.82176 | 0.78 | 50554 |
| 1781213220 | 0.79416 | 0.06636 | 9.12 | 0.7278 | 0.8374 | 0.6704 | 50674 |
| 1781126940 | 0.7278 | -0.0509 | -6.54 | 0.7506 | 0.7957999 | 0.7262499 | 122927 |
| 1781040540 | 0.7786999 | -0.0262 | -3.26 | 0.8166 | 0.8166 | 0.75134 | 177091 |
| 1780954140 | 0.8048999 | 0.0078999 | 0.99 | 0.8989 | 0.8989 | 0.7804 | 58991 |
| 1780694940 | 0.797 | -0.103 | -11.44 | 0.8501 | 0.9659 | 0.78 | 246505 |
| 1780608540 | 0.9 | 0.015 | 1.69 | 0.915 | 0.94 | 0.9 | 42814 |
| 1780522140 | 0.885 | -0.0562 | -5.97 | 0.9883 | 0.9883 | 0.8729 | 132838 |
| 1780435740 | 0.9412 | -0.0288 | -2.97 | 0.9662 | 0.9968 | 0.92 | 93903 |
| 1780349340 | 0.97 | 0.0698 | 7.75 | 0.945 | 0.99 | 0.87585 | 124083 |
| 1780090080 | 0.9002 | 0.0537 | 6.34 | 0.87 | 0.9014 | 0.847 | 71716 |
| 1780003320 | 0.8465 | 0.0251 | 3.06 | 0.8300999 | 0.8623 | 0.8117 | 45739 |
| 1779917340 | 0.8214 | -0.0334 | -3.91 | 0.8300999 | 0.8547 | 0.8111 | 42419 |
| 1779830940 | 0.8548 | 0.0278 | 3.36 | 0.8786 | 0.88 | 0.8415 | 31236 |
| 1779484920 | 0.827 | -0.00922 | -1.10 | 0.8101 | 0.8852 | 0.8101 | 51155 |
| 1779398880 | 0.83622 | 0.00282 | 0.34 | 0.8879 | 0.8879 | 0.8187 | 83448 |
| 1779312300 | 0.8334 | 0.0184001 | 2.26 | 0.8899 | 0.8899 | 0.8 | 50638 |
| 1779225660 | 0.8149999 | -0.07495 | -8.42 | 0.8916 | 0.8916 | 0.81 | 125154 |
| 1779139740 | 0.88995 | -0.00715 | -0.80 | 0.9615 | 0.9615 | 0.8531 | 43319 |
| 1778880000 | 0.8971 | -0.0859 | -8.74 | 0.956 | 0.9738 | 0.8849 | 101532 |
| 1778793900 | 0.983 | -0.0423 | -4.13 | 1.22 | 1.22 | 0.9505 | 106252 |
| 1778707380 | 1.0253 | 0.07 | 7.68 | 1.23 | 1.23 | 0.89274 | 381220 |
| 1778621340 | 0.9522 | 0.0833 | 9.59 | 0.9 | 0.9669 | 0.8572 | 281045 |
| 1778534940 | 0.8689 | 0.0509001 | 6.22 | 0.8456 | 0.876699 | 0.811 | 134037 |
| 1778275200 | 0.8179999 | 0.0279999 | 3.54 | 0.8218 | 0.8363 | 0.79877 | 65215 |
| 1778188800 | 0.79 | -0.0129 | -1.61 | 0.8199999 | 0.8199999 | 0.79 | 278647 |
| 1778102520 | 0.8028999 | 0.0095399 | 1.20 | 0.7933 | 0.855886 | 0.79 | 140767 |
| 1778016000 | 0.79336 | -0.03814 | -4.59 | 0.8114 | 0.828 | 0.79 | 109880 |
| 1777930140 | 0.8315 | 0.0061 | 0.74 | 0.79555 | 0.8599 | 0.79555 | 68118 |
| 1777671000 | 0.8254 | 0.0057 | 0.70 | 0.7731 | 0.8668 | 0.7731 | 87823 |
| 1777584540 | 0.8197 | 0.0297 | 3.76 | 0.89 | 0.89 | 0.8155 | 67219 |
| 1777498140 | 0.79 | -0.03648 | -4.41 | 0.8645 | 0.8645 | 0.78451 | 155272 |
| 1777411800 | 0.82648 | -0.06312 | -7.10 | 0.8753 | 0.8952 | 0.8134 | 162161 |
| 1777325400 | 0.8896 | -0.00805 | -0.90 | 0.9499 | 0.9499 | 0.86875 | 80660 |
| 1777065780 | 0.89765 | 0.03365 | 3.89 | 0.8242 | 0.9209 | 0.8076 | 143229 |
| 1776979740 | 0.864 | -0.0164 | -1.86 | 0.91 | 0.91 | 0.83 | 236827 |
| 1776893280 | 0.8804 | -0.0096 | -1.08 | 1.05 | 1.05 | 0.87 | 103513 |
| 1776806940 | 0.89 | -0.0476 | -5.08 | 0.9266 | 1.08 | 0.874 | 134609 |
| 1776720540 | 0.9376 | -0.027 | -2.80 | 0.95 | 0.97 | 0.9022 | 176965 |
| 1776460800 | 0.9646 | 0.00288 | 0.30 | 0.9615 | 1.022 | 0.9212 | 224748 |
| 1776374940 | 0.96172 | -0.02492 | -2.53 | 1 | 1 | 0.94696 | 162607 |
| 1776288360 | 0.98664 | -0.02136 | -2.12 | 1.04 | 1.04 | 0.9559 | 213205 |
| 1776202140 | 1.008 | 0.04 | 3.92 | 1 | 1.04 | 0.97 | 148837 |
| 1776115740 | 0.97 | 0.03394 | 3.63 | 1.06 | 1.06 | 0.91072 | 216093 |
| 1775856000 | 0.93606 | -0.01154 | -1.22 | 0.9567 | 1 | 0.93606 | 86713 |
| 1775770140 | 0.9476 | 0.0616 | 6.95 | 0.9045 | 0.98741 | 0.89181 | 165442 |
| 1775683500 | 0.886 | -0.0356 | -3.86 | 0.9261 | 0.978 | 0.8556 | 180228 |
| 1775596800 | 0.9216 | 0.044205 | 5.04 | 0.9191 | 0.9216 | 0.84 | 162269 |
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.
