Premium
Central Asia Metal PLC (CAML.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.5 | -5.91900311526 | 160.5 | 160.5 | 149 | 34398 | 151.50815736 | DE |
| 4 | -6.5 | -4.12698412698 | 157.5 | 163.5 | 148 | 22230 | 153.63868234 | DE |
| 12 | 1 | 0.666666666667 | 150 | 166.5 | 147 | 28851 | 154.46824212 | DE |
| 26 | -38.5 | -20.3166226913 | 189.5 | 205 | 147 | 29433 | 166.95985624 | DE |
| 52 | -17.664 | -10.4728928521 | 168.664 | 233 | 147 | 24439 | 180.40683429 | DE |
| 156 | -60.5 | -28.6052009456 | 211.5 | 300 | 147 | 17667 | 196.31366869 | DE |
| 260 | 22 | 17.0542635659 | 129 | 300 | 114.97 | 21799 | 213.25037835 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741969560 | 151 | -2 | -1.31 | 149 | 153.58 | 149 | 138985 |
| 1741883340 | 153 | 3 | 2.00 | 152 | 155 | 149 | 62020 |
| 1741793760 | 150 | 1 | 0.67 | 149 | 152 | 149 | 43777 |
| 1741704540 | 149 | -2 | -1.32 | 151 | 152.97999 | 149 | 18632 |
| 1741624140 | 151 | -3 | -1.95 | 157.5 | 157.5 | 151 | 32763 |
| 1741364940 | 154 | 2 | 1.32 | 160.5 | 160.5 | 153.96199 | 14800 |
| 1741278540 | 152 | 0 | 0.00 | 152 | 156 | 152 | 16453 |
| 1741189020 | 152 | 2 | 1.33 | 148 | 153.8574 | 148 | 11058 |
| 1741083780 | 150 | -4 | -2.60 | 150 | 152 | 148 | 40277 |
| 1741016520 | 154 | 0 | 0.00 | 155 | 160.5 | 153 | 4668 |
| 1740760080 | 154 | -2 | -1.28 | 155 | 158.5 | 154 | 0 |
| 1740673980 | 156 | -1.5 | -0.95 | 160.5 | 160.5 | 156 | 8406 |
| 1740584040 | 157.5 | 3.5 | 2.27 | 157.5 | 161.5 | 157.5 | 19232 |
| 1740498240 | 154 | -1 | -0.65 | 157.5 | 162.5 | 154 | 2437 |
| 1740414420 | 155 | -3.5 | -2.21 | 157.5 | 158.5 | 155 | 28725 |
| 1740152280 | 158.5 | 1 | 0.63 | 161.5 | 161.5 | 157.16 | 3635 |
| 1740068940 | 157.5 | 2.5 | 1.61 | 155 | 159.5 | 155 | 24160 |
| 1739982540 | 155 | -4.5 | -2.82 | 157.5 | 160.5 | 155 | 79320 |
| 1739895960 | 159.5 | -1 | -0.62 | 163.5 | 163.5 | 158.54499 | 12404 |
| 1739806500 | 160.5 | 1 | 0.63 | 155 | 160.9 | 155 | 2640 |
| 1739547420 | 159.5 | 10.5 | 7.05 | 157.5 | 161.69999 | 157.5 | 19199 |
| 1739460900 | 149 | -7 | -4.49 | 155 | 158.5 | 149 | 563 |
| 1739378040 | 156 | 2 | 1.30 | 157.5 | 157.5 | 155.864 | 57141 |
| 1739291220 | 154 | -11.5 | -6.95 | 161.5 | 161.5 | 153 | 76248 |
| 1739202480 | 165.5 | 7 | 4.42 | 158.5 | 165.5 | 158.5 | 46019 |
| 1738937700 | 158.5 | 1 | 0.63 | 161.5 | 164.5 | 157.5 | 60434 |
| 1738855980 | 157.5 | 4.5 | 2.94 | 148 | 159.72399 | 148 | 34645 |
| 1738772880 | 153 | 3 | 2.00 | 150 | 153 | 147 | 30657 |
| 1738686480 | 150 | 2 | 1.35 | 150 | 155 | 147.71199 | 60268 |
| 1738596900 | 148 | -3 | -1.99 | 149 | 149.156 | 147 | 60542 |
| 1738337520 | 151 | -1 | -0.66 | 152 | 152.174 | 149 | 43090 |
| 1738254840 | 152 | 3 | 2.01 | 148 | 152 | 148 | 0 |
| 1738165140 | 149 | -2 | -1.32 | 151 | 155 | 149 | 5814 |
| 1738078980 | 151 | -2 | -1.31 | 152 | 154 | 151 | 15426 |
| 1737975300 | 153 | 1 | 0.66 | 153 | 160.5 | 151 | 24911 |
| 1737735960 | 152 | 2 | 1.33 | 150 | 158.5 | 150 | 47671 |
| 1737649680 | 150 | -7.5 | -4.76 | 151 | 153 | 150 | 108672 |
| 1737563340 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1737476940 | 157.5 | -1 | -0.63 | 154 | 158.5 | 154 | 17475 |
| 1737390480 | 158.5 | 0 | 0.00 | 154 | 161.5 | 154 | 37027 |
| 1737131340 | 158.5 | 2.5 | 1.60 | 156 | 160.5 | 156 | 36749 |
| 1737044940 | 156 | -2.5 | -1.58 | 156 | 159.69 | 155.448 | 55497 |
| 1736955300 | 158.5 | 5.5 | 3.59 | 152 | 159.5 | 152 | 19171 |
| 1736869080 | 153 | -2 | -1.29 | 157.5 | 162.5 | 152 | 37376 |
| 1736782500 | 155 | 1 | 0.65 | 158.5 | 162.5 | 155 | 10929 |
| 1736524020 | 154 | -3.5 | -2.22 | 158.5 | 162.5 | 154 | 43832 |
| 1736439600 | 157.5 | 2.5 | 1.61 | 159.5 | 160.5 | 155 | 7951 |
| 1736353620 | 155 | -4.5 | -2.82 | 166.5 | 166.5 | 153.934 | 18904 |
| 1736264400 | 159.5 | -1 | -0.62 | 164.5 | 164.5 | 159.5 | 19238 |
| 1736180880 | 160.5 | 3 | 1.90 | 159.5 | 162.72 | 157.948 | 60899 |
| 1735918500 | 157.5 | -0.75 | -0.47 | 157.5 | 158.092 | 156.07 | 14822 |
| 1735832160 | 158.246 | 6.25 | 4.11 | 153 | 159.9 | 153 | 7347 |
| 1735662660 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1735576260 | 152 | -3 | -1.94 | 154 | 154.244 | 152 | 10836 |
| 1735313700 | 155 | 0 | 0.00 | 156 | 156 | 154 | 6830 |
| 1735057680 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1734971280 | 155 | -1 | -0.64 | 155 | 155 | 151 | 2542 |
| 1734712200 | 156 | 6 | 4.00 | 150 | 159.5 | 150 | 33832 |
| 1734622440 | 150 | -7.5 | -4.76 | 157.5 | 157.5 | 149 | 22893 |
| 1734536340 | 157.5 | 0 | 0.00 | 156 | 158.856 | 156 | 8639 |
| 1734449880 | 157.5 | -3 | -1.87 | 158.5 | 159.5 | 157 | 26574 |
| 1734366420 | 160.5 | -2 | -1.23 | 161.5 | 161.5 | 158.852 | 51198 |
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
