Premium
IsoEnergy Ltd (ISOU)
AMEX
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 | 0.33 | 3.35365853659 | 9.84 | 10.84 | 9.23 | 72672 | 9.84577131 | CS |
| 4 | 0.67 | 7.05263157895 | 9.5 | 12.055 | 9.23 | 143382 | 10.63372454 | CS |
| 12 | -1.73 | -14.5378151261 | 11.9 | 13.48 | 9.09 | 122680 | 11.20215205 | CS |
| 26 | -0.82 | -7.46132848044 | 10.99 | 13.58 | 9.09 | 132467 | 11.12133002 | CS |
| 52 | 3.3 | 48.0349344978 | 6.87 | 13.58 | 5.94 | 101754 | 10.30880784 | CS |
| 156 | 3.51 | 52.7027027027 | 6.66 | 13.58 | 5.94 | 92664 | 10.09841345 | CS |
| 260 | 3.51 | 52.7027027027 | 6.66 | 13.58 | 5.94 | 92664 | 10.09841345 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 9.76 | 0.29 | 3.06 | 9.3 | 9.94 | 9.23 | 67973 |
| 1783463400 | 9.47 | -0.85 | -8.24 | 10.2 | 10.32 | 9.41 | 98775 |
| 1783377000 | 10.32 | 0.28 | 2.79 | 10.36 | 10.84 | 10.18 | 67408 |
| 1783031400 | 10.04 | 0.29 | 2.97 | 9.84 | 10.72 | 9.72 | 56532 |
| 1782945000 | 9.75 | -0.22 | -2.21 | 9.84 | 10.35 | 9.75 | 41790 |
| 1782858600 | 9.97 | -0.11 | -1.09 | 10.06 | 10.22 | 9.72 | 84698 |
| 1782772200 | 10.08 | -0.08 | -0.79 | 10.16 | 10.18 | 9.65 | 77669 |
| 1782513000 | 10.16 | 0.2 | 2.01 | 9.96 | 10.1999 | 9.78 | 51871 |
| 1782426600 | 9.96 | -0.22 | -2.16 | 10.54 | 10.54 | 9.945 | 96399 |
| 1782340200 | 10.18 | -0.45 | -4.23 | 10.39 | 10.51 | 10 | 294019 |
| 1782253800 | 10.63 | -0.03 | -0.28 | 10.36 | 11.1 | 10.2 | 97933 |
| 1782167400 | 10.66 | -1.31 | -10.94 | 11.97 | 11.97 | 10.65 | 139181 |
| 1781821800 | 11.97 | 0.84 | 7.55 | 11.33 | 12.03 | 11.33 | 333553 |
| 1781735400 | 11.13 | -0.25 | -2.20 | 11.48 | 12.055 | 11.13 | 226791 |
| 1781649000 | 11.38 | 0.1 | 0.89 | 11.17 | 11.68 | 11.02 | 187956 |
| 1781562600 | 11.28 | 0.98 | 9.51 | 10.62 | 11.5 | 10.61 | 211451 |
| 1781303400 | 10.3 | 0.37 | 3.73 | 9.85 | 10.35 | 9.81 | 173301 |
| 1781217000 | 9.93 | 0.62 | 6.66 | 9.5 | 9.96 | 9.3699999 | 273577 |
| 1781130600 | 9.31 | -0.2 | -2.10 | 9.51 | 9.81 | 9.09 | 106947 |
| 1781044200 | 9.51 | -0.88 | -8.47 | 10.55 | 10.76 | 9.3 | 206918 |
| 1780957800 | 10.39 | 0.29 | 2.87 | 10.45 | 10.75 | 10.38 | 71692 |
| 1780698600 | 10.1 | -1.6 | -13.68 | 11.47 | 11.47 | 10.1 | 249659 |
| 1780612200 | 11.7 | -0.04 | -0.34 | 11.75 | 11.99 | 11.33 | 78692 |
| 1780525800 | 11.74 | -1.26 | -9.69 | 13.01 | 13.11 | 11.58 | 138107 |
| 1780439400 | 13 | 0.77 | 6.30 | 12.18 | 13.33 | 12.18 | 239072 |
| 1780353000 | 12.23 | 0.58 | 4.98 | 11.44 | 12.38 | 11.23 | 117518 |
| 1780093800 | 11.65 | -0.05 | -0.43 | 11.64 | 11.81 | 11.1 | 71874 |
| 1780007400 | 11.7 | 0.48 | 4.28 | 11.27 | 11.7692 | 10.905 | 115800 |
| 1779921000 | 11.22 | -0.18 | -1.58 | 11.35 | 11.52 | 11.05 | 91188 |
| 1779834600 | 11.4 | 0.64 | 5.95 | 10.94 | 11.5091 | 10.84 | 127546 |
| 1779489000 | 10.76 | 0.13 | 1.22 | 10.7 | 10.88 | 10.29 | 141195 |
| 1779402600 | 10.63 | 0.21 | 2.02 | 10.28 | 10.765 | 10.23 | 126825 |
| 1779316200 | 10.42 | 0.21 | 2.06 | 10.44 | 10.49 | 10.15 | 45968 |
| 1779229800 | 10.21 | -0.57 | -5.29 | 10.7 | 10.8799 | 10.18 | 113394 |
| 1779143400 | 10.78 | -0.44 | -3.92 | 11.3 | 11.3 | 10.7 | 80493 |
| 1778884200 | 11.22 | -0.7 | -5.87 | 11.7 | 11.875 | 11.18 | 136682 |
| 1778797800 | 11.92 | -0.28 | -2.30 | 12.19 | 12.505 | 11.7017 | 79693 |
| 1778711400 | 12.2 | -0.34 | -2.71 | 12.45 | 12.68 | 11.96 | 128862 |
| 1778625000 | 12.54 | -0.68 | -5.14 | 13.29 | 13.29 | 12.07 | 134597 |
| 1778538600 | 13.22 | 1.17 | 9.71 | 12.17 | 13.48 | 12.1 | 173916 |
| 1778279400 | 12.05 | -0.23 | -1.87 | 12.3 | 12.49 | 11.91 | 55456 |
| 1778193000 | 12.28 | -0.01 | -0.08 | 12.21 | 12.8877 | 12.02 | 134903 |
| 1778106600 | 12.29 | 1.02 | 9.05 | 11.15 | 12.295 | 11.15 | 160970 |
| 1778020200 | 11.27 | -0.4 | -3.43 | 11.95 | 12.01 | 11.152 | 126233 |
| 1777933800 | 11.67 | 0.31 | 2.73 | 11.5 | 11.8 | 11.41 | 130773 |
| 1777674600 | 11.36 | -0.62 | -5.18 | 12.01 | 12.01 | 11.08 | 79256 |
| 1777588200 | 11.98 | 1.05 | 9.61 | 11.06 | 12 | 11.06 | 70544 |
| 1777501800 | 10.93 | -0.36 | -3.19 | 11.4 | 11.48 | 10.8 | 69924 |
| 1777415400 | 11.29 | -0.56 | -4.73 | 11.48 | 11.64 | 11.12 | 60853 |
| 1777329000 | 11.85 | 0.12 | 1.02 | 11.8 | 11.925 | 11.25 | 82060 |
| 1777069800 | 11.73 | -0.47 | -3.85 | 12.41 | 12.43 | 11.63 | 63516 |
| 1776983400 | 12.2 | -0.48 | -3.79 | 12.58 | 13 | 11.93 | 83636 |
| 1776897000 | 12.68 | 0.85 | 7.19 | 12.14 | 12.8 | 12.03 | 112699 |
| 1776810600 | 11.83 | -0.32 | -2.63 | 12.21 | 12.26 | 11.6 | 69058 |
| 1776724200 | 12.15 | 0.26 | 2.19 | 11.58 | 12.28 | 11.4 | 64206 |
| 1776465000 | 11.89 | -0.31 | -2.54 | 12.51 | 12.6 | 11.7 | 103605 |
| 1776378600 | 12.2 | 0.43 | 3.65 | 11.9 | 12.28 | 11.85 | 167559 |
| 1776292200 | 11.77 | 0.62 | 5.56 | 11.26 | 12.19 | 11.15 | 240274 |
| 1776205800 | 11.15 | 0.02 | 0.18 | 11.13 | 11.36 | 11.095 | 44224 |
| 1776119400 | 11.13 | 0.41 | 3.82 | 10.74 | 11.13 | 10.2529 | 86198 |
| 1775860200 | 10.72 | -0.1 | -0.92 | 10.86 | 11.13 | 10.7 | 111409 |
| 1775773800 | 10.82 | 0.14 | 1.31 | 10.62 | 11.01 | 10.48 | 45224 |
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.
