
Lake Resources (LK1)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0004 | 1.69491525424 | 0.0236 | 0.0268 | 0.0231 | 29220 | 0.02470698 | DE |
4 | -0.0035 | -12.7272727273 | 0.0275 | 0.029 | 0.0219 | 83779 | 0.02337405 | DE |
12 | -0.0061 | -20.2657807309 | 0.0301 | 0.0320999 | 0.0161 | 101853 | 0.02705971 | DE |
26 | 0.0001 | 0.418410041841 | 0.0239 | 0.0504 | 0.0161 | 81781 | 0.03191624 | DE |
52 | -0.0353 | -59.5278246206 | 0.0593 | 0.0891 | 0.014 | 78832 | 0.03469701 | DE |
156 | -0.1023 | -80.9976247031 | 0.1263 | 0.1365 | 0.014 | 66992 | 0.04595625 | DE |
260 | -0.1023 | -80.9976247031 | 0.1263 | 0.1365 | 0.014 | 66992 | 0.04595625 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738963620 | 0.0231 | -0.0037 | -13.81 | 0.0231 | 0.0231 | 0.0231 | 850 |
1738877220 | 0.0268 | 0 | 0.00 | 0.0268 | 0.0268 | 0.0268 | 1000 |
1738790820 | 0.0268 | 0.0037 | 16.02 | 0.0231 | 0.0268 | 0.0231 | 18000 |
1738704420 | 0.0231 | -0.0031 | -11.83 | 0.0265 | 0.0265 | 0.0231 | 6300 |
1738618020 | 0.0262 | 0.0030001 | 12.93 | 0.0262 | 0.0262 | 0.0262 | 50800 |
1738358820 | 0.0231999 | -0.0008 | -3.33 | 0.0236 | 0.0236 | 0.0231999 | 70000 |
1738272420 | 0.024 | 0.0009 | 3.90 | 0.024 | 0.024 | 0.024 | 22831 |
1738186020 | 0.0231 | -0.0031 | -11.83 | 0.0265 | 0.0265 | 0.0231 | 3707 |
1738099620 | 0.0262 | -0.0003 | -1.13 | 0.0262 | 0.0262 | 0.0262 | 71280 |
1738013220 | 0.0265 | 0.0034 | 14.72 | 0.0268 | 0.0268 | 0.0265 | 31800 |
1737754020 | 0.0231 | 0.0006 | 2.67 | 0.0221 | 0.027 | 0.0221 | 8305 |
1737667620 | 0.0225 | -0.0021 | -8.54 | 0.0231 | 0.0275 | 0.0225 | 140000 |
1737581220 | 0.0246 | -0.0044 | -15.17 | 0.028 | 0.028 | 0.0246 | 80064 |
1737494820 | 0.029 | 0.004 | 16.00 | 0.0289 | 0.029 | 0.0231 | 51000 |
1737408420 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1737149220 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1737062820 | 0.025 | 0.0027 | 12.11 | 0.0259 | 0.0259 | 0.025 | 71008 |
1736976420 | 0.0223 | -0.0059 | -20.92 | 0.0282 | 0.0282 | 0.0219 | 871075 |
1736890020 | 0.0282 | 0.0039 | 16.05 | 0.0282 | 0.0282 | 0.0282 | 10000 |
1736803620 | 0.0243 | -0.0032 | -11.64 | 0.0243 | 0.0243 | 0.0243 | 300 |
1736544420 | 0.0275 | -0.0014 | -4.84 | 0.0275 | 0.0275 | 0.0275 | 555 |
1736458020 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
1736371620 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 95 |
1736285220 | 0.0289 | 0.0001 | 0.35 | 0.0289 | 0.0289 | 0.0289 | 5000 |
1736198820 | 0.0288 | 0.0022 | 8.27 | 0.0225 | 0.029 | 0.0225 | 10355 |
1735939620 | 0.0266 | -0.0042 | -13.64 | 0.0281 | 0.0293 | 0.0266 | 191262 |
1735853220 | 0.0308 | 0.0087 | 39.37 | 0.0308 | 0.0308 | 0.0308 | 5000 |
1735594020 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 1500 |
1735334820 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 9000 |
1734989220 | 0.0221 | -0.0019 | -7.92 | 0.0221 | 0.0221 | 0.0221 | 3384 |
1734730020 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
1734643620 | 0.024 | 0.0029 | 13.74 | 0.0226 | 0.024 | 0.0226 | 12000 |
1734557220 | 0.0211 | -0.0008 | -3.65 | 0.0211 | 0.0211 | 0.0211 | 1000 |
1734470820 | 0.0219 | -0.0026 | -10.61 | 0.0283 | 0.0283 | 0.0219 | 10290 |
1734384420 | 0.0245 | -0.0033 | -11.87 | 0.0245 | 0.0245 | 0.0245 | 5000 |
1734125220 | 0.0278 | 0.0063001 | 29.30 | 0.0278 | 0.0278 | 0.0278 | 280 |
1734038820 | 0.0214999 | -0.0063 | -22.66 | 0.0214999 | 0.0214999 | 0.0214999 | 500 |
1733952420 | 0.0278 | 0.0057 | 25.79 | 0.0222 | 0.0278 | 0.0222 | 40500 |
1733866020 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
1733779620 | 0.0221 | -0.0069 | -23.79 | 0.0161 | 0.026 | 0.0161 | 110076 |
1733520420 | 0.029 | -0.0028 | -8.81 | 0.0293 | 0.0320999 | 0.029 | 2316240 |
1733434020 | 0.0318 | 0.001 | 3.25 | 0.0297 | 0.0318 | 0.0296 | 316534 |
1733347620 | 0.0308 | -0.0001 | -0.32 | 0.0308 | 0.0308 | 0.0308 | 555 |
1733261220 | 0.0309 | 0.0009 | 3.00 | 0.0251 | 0.0309 | 0.0251 | 9501 |
1733174820 | 0.03 | -0.0009 | -2.91 | 0.0309 | 0.0309 | 0.0254 | 40846 |
1732915620 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
1732829220 | 0.0309 | 0.0055 | 21.65 | 0.0309 | 0.0309 | 0.0309 | 12728 |
1732742820 | 0.0254 | 0.0003 | 1.20 | 0.03 | 0.03 | 0.0254 | 29000 |
1732656420 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
1732570020 | 0.0251 | -0.0049 | -16.33 | 0.0251 | 0.0251 | 0.0251 | 5500 |
1732310820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 9800 |
1732224420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1732138020 | 0.03 | -0.002 | -6.25 | 0.03 | 0.03 | 0.03 | 15000 |
1732051620 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
1731965220 | 0.032 | 0.0019 | 6.31 | 0.032 | 0.032 | 0.032 | 15944 |
1731705960 | 0.0301 | -0.0019 | -5.94 | 0.0301 | 0.0301 | 0.0301 | 300 |
1731619560 | 0.032 | 0.0009 | 2.89 | 0.032 | 0.032 | 0.031 | 72500 |
1731533160 | 0.0311 | -0.0043 | -12.15 | 0.0311 | 0.0311 | 0.0311 | 3695 |
1731446820 | 0.0354 | 0.0033001 | 10.28 | 0.0354 | 0.0354 | 0.0354 | 2853 |
1731360420 | 0.0320999 | -0.0045 | -12.30 | 0.0320999 | 0.0320999 | 0.0320999 | 43105 |
1731101160 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
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