Premium
Wallbridge Mining Co Ltd (QB) (WLBMF)
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 | -0.0023 | -4.86257928118 | 0.0473 | 0.04735 | 0.041 | 154250 | 0.04264861 | CS |
| 4 | -0.0035 | -7.21649484536 | 0.0485 | 0.052128 | 0.0405 | 178250 | 0.04468271 | CS |
| 12 | -0.0029 | -6.05427974948 | 0.0479 | 0.0628 | 0.0405 | 178622 | 0.05092212 | CS |
| 26 | -0.0186 | -29.2452830189 | 0.0636 | 0.071 | 0.0405 | 159932 | 0.05304659 | CS |
| 52 | -0.0292 | -39.3530997305 | 0.0742 | 0.09 | 0.0405 | 155622 | 0.05841865 | CS |
| 156 | -0.281 | -86.1963190184 | 0.326 | 0.3381 | 0.0405 | 166646 | 0.12814784 | CS |
| 260 | -0.558 | -92.5373134328 | 0.603 | 1.01 | 0.0405 | 233426 | 0.40604344 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.045 | 0.004 | 9.76 | 0.0422 | 0.045 | 0.0422 | 112610 |
| 1733869200 | 0.041 | -0.001 | -2.38 | 0.042 | 0.0434999 | 0.041 | 36655 |
| 1733782800 | 0.042 | -0.0001 | -0.24 | 0.042 | 0.0453 | 0.042 | 116272 |
| 1733523600 | 0.0421 | -0.00076 | -1.77 | 0.0421 | 0.0448 | 0.0421 | 71600 |
| 1733437500 | 0.04286 | -0.00014 | -0.33 | 0.0445 | 0.0445 | 0.04286 | 121359 |
| 1733350980 | 0.0429999 | -0.0019 | -4.23 | 0.0473 | 0.04735 | 0.0423 | 425364 |
| 1733264700 | 0.0449 | 0.00085 | 1.93 | 0.0446 | 0.0459 | 0.0426 | 89340 |
| 1733178180 | 0.04405 | 0.0011 | 2.56 | 0.045 | 0.045 | 0.0431 | 100700 |
| 1732918200 | 0.04295 | 5.0E-5 | 0.12 | 0.0432 | 0.044 | 0.0429 | 190356 |
| 1732746540 | 0.0429 | -0.0008 | -1.83 | 0.04485 | 0.046 | 0.0426 | 187964 |
| 1732660140 | 0.0437 | -0.00034 | -0.77 | 0.0451 | 0.0465 | 0.0423 | 212884 |
| 1732573560 | 0.04404 | 0.0005401 | 1.24 | 0.0434999 | 0.046 | 0.0425 | 140484 |
| 1732314000 | 0.0434999 | -0.00035 | -0.80 | 0.044 | 0.045225 | 0.0434999 | 62024 |
| 1732227900 | 0.04385 | -0.00014 | -0.32 | 0.0405 | 0.0476 | 0.0405 | 69656 |
| 1732141740 | 0.04399 | -0.00146 | -3.21 | 0.04605 | 0.04605 | 0.0429999 | 41960 |
| 1732054800 | 0.04545 | -0.00135 | -2.88 | 0.0441 | 0.0461 | 0.0441 | 79862 |
| 1731968640 | 0.0468 | 0.0007 | 1.52 | 0.047 | 0.0499 | 0.0438 | 605805 |
| 1731709260 | 0.0461 | 0.0001 | 0.22 | 0.0465 | 0.0475 | 0.045855 | 427697 |
| 1731622800 | 0.046 | -0.003 | -6.12 | 0.048 | 0.052128 | 0.0451 | 322772 |
| 1731536760 | 0.049 | -0.0002 | -0.41 | 0.0485 | 0.05205 | 0.0485 | 84000 |
| 1731450480 | 0.0492 | -0.00023 | -0.47 | 0.048 | 0.0499 | 0.0469 | 105921 |
| 1731363600 | 0.04943 | -0.00127 | -2.50 | 0.0475 | 0.0499 | 0.04625 | 242379 |
| 1731104400 | 0.0507 | -0.00165 | -3.15 | 0.0523 | 0.0545 | 0.0502 | 61540 |
| 1731018540 | 0.05235 | 0.0001 | 0.19 | 0.045 | 0.06 | 0.045 | 199815 |
| 1730931600 | 0.05225 | 0.00225 | 4.50 | 0.049 | 0.0525 | 0.04875 | 107109 |
| 1730845680 | 0.05 | -0.0036 | -6.72 | 0.0504 | 0.05235 | 0.05 | 28523 |
| 1730759160 | 0.0536 | 0.0026001 | 5.10 | 0.0515479 | 0.0536 | 0.049 | 89273 |
| 1730496420 | 0.0509999 | -0.001 | -1.92 | 0.052 | 0.0524 | 0.0509999 | 93220 |
| 1730409780 | 0.052 | -0.0046 | -8.13 | 0.0551 | 0.056 | 0.052 | 32520 |
| 1730323500 | 0.0566 | 0.0016 | 2.91 | 0.0509999 | 0.057 | 0.0509999 | 434993 |
| 1730237280 | 0.055 | 0.00141 | 2.63 | 0.0547 | 0.0579 | 0.052844 | 941102 |
| 1730150880 | 0.05359 | -0.00091 | -1.67 | 0.0545 | 0.0555 | 0.05137 | 84200 |
| 1729891500 | 0.0545 | -0.00472 | -7.97 | 0.0595 | 0.06 | 0.0509999 | 467250 |
| 1729805160 | 0.05922 | -0.00278 | -4.48 | 0.062 | 0.062 | 0.05922 | 9355 |
| 1729718940 | 0.062 | 0.0045 | 7.83 | 0.0592 | 0.0628 | 0.0575 | 685259 |
| 1729632300 | 0.0575 | 0.00014 | 0.24 | 0.0592 | 0.06 | 0.0547 | 365213 |
| 1729545600 | 0.05736 | 0.00346 | 6.42 | 0.0495 | 0.059 | 0.0495 | 135792 |
| 1729286400 | 0.0539 | 0.0024 | 4.66 | 0.0536 | 0.0558 | 0.052 | 327820 |
| 1729200000 | 0.0515 | -0.0005 | -0.96 | 0.0499 | 0.0538 | 0.0499 | 47080 |
| 1729113960 | 0.052 | -0.00179 | -3.33 | 0.05385 | 0.054 | 0.052 | 61943 |
| 1729027680 | 0.05379 | 0.00069 | 1.30 | 0.0531 | 0.054 | 0.0531 | 31680 |
| 1728941220 | 0.0531 | 0 | 0.00 | 0.0531 | 0.054 | 0.0531 | 40267 |
| 1728681900 | 0.0531 | 0.002 | 3.91 | 0.0509999 | 0.0536 | 0.0504 | 124700 |
| 1728595560 | 0.0511 | -0.0009 | -1.73 | 0.0511 | 0.0511 | 0.0511 | 40010 |
| 1728508800 | 0.052 | 0.0010001 | 1.96 | 0.05164 | 0.05285 | 0.0511 | 109349 |
| 1728422580 | 0.0509999 | -0.0006 | -1.16 | 0.052 | 0.0524 | 0.0509999 | 48000 |
| 1728336000 | 0.0516 | -0.0015 | -2.82 | 0.0532 | 0.0532 | 0.0516 | 80756 |
| 1728077220 | 0.0531 | -0.00085 | -1.58 | 0.0534 | 0.0556 | 0.0512 | 226252 |
| 1727990760 | 0.05395 | -0.00115 | -2.09 | 0.0528 | 0.0562 | 0.0495 | 94104 |
| 1727904000 | 0.0551 | 0.0016 | 2.99 | 0.0552 | 0.0552 | 0.046 | 117421 |
| 1727818140 | 0.0535 | 0.002695 | 5.30 | 0.05325 | 0.0535 | 0.0509999 | 83905 |
| 1727731380 | 0.050805 | -0.005195 | -9.28 | 0.0512 | 0.05696 | 0.0463 | 61686 |
| 1727472000 | 0.056 | 0.003 | 5.66 | 0.0501 | 0.056 | 0.0501 | 5473 |
| 1727386200 | 0.053 | -0.001 | -1.85 | 0.055 | 0.0605 | 0.053 | 359467 |
| 1727299200 | 0.054 | 0.004 | 8.00 | 0.0514 | 0.0545 | 0.05135 | 209690 |
| 1727212800 | 0.05 | 0.0022 | 4.60 | 0.048 | 0.05045 | 0.0462 | 215413 |
| 1727126940 | 0.0478 | -0.0002 | -0.42 | 0.0475 | 0.0495499 | 0.0474 | 215219 |
| 1726867200 | 0.048 | 0.001205 | 2.58 | 0.0468 | 0.048 | 0.0461 | 264420 |
| 1726781220 | 0.046795 | -0.000905 | -1.90 | 0.045 | 0.0486 | 0.045 | 134671 |
| 1726694460 | 0.0477 | -0.0009 | -1.85 | 0.0479 | 0.04885 | 0.04725 | 169144 |
| 1726608240 | 0.0486 | -0.0014 | -2.80 | 0.0483 | 0.0496 | 0.046 | 268746 |
| 1726521720 | 0.05 | -0.0014 | -2.72 | 0.0545 | 0.0545 | 0.0485 | 459856 |
| 1726262940 | 0.0514 | 0.0013781 | 2.75 | 0.0487 | 0.055 | 0.0487 | 515915 |
| 1726176540 | 0.0500219 | -0.001868 | -3.60 | 0.0519 | 0.0525 | 0.0495 | 263905 |
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
