Premium
Power Metal Resources Plc (POW.GB)
AQSE
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 | -0.5 | -3.77358490566 | 13.25 | 13.35 | 12.475 | 11123 | 12.89039125 | DE |
| 4 | -1 | -7.27272727273 | 13.75 | 14.25 | 12.475 | 25677 | 13.61636081 | DE |
| 12 | 0.25 | 2 | 12.5 | 17.35 | 11 | 55757 | 14.03200796 | DE |
| 26 | -5.75 | -31.0810810811 | 18.5 | 18.5 | 11 | 48371 | 14.7796984 | DE |
| 52 | 12.025 | 1658.62068966 | 0.725 | 21 | 0.7235 | 297801 | 2.96803789 | DE |
| 156 | 11.15 | 696.875 | 1.6 | 21 | 0.47 | 595274 | 1.42392138 | DE |
| 260 | 12.375 | 3300 | 0.375 | 21 | 0.301 | 915032 | 1.82884476 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 12.75 | -0.5 | -3.77 | 13.25 | 13.25 | 12.475 | 40000 |
| 1737044940 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1736955300 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 12.575 | 2861 |
| 1736869080 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1736782500 | 13.25 | 0 | 0.00 | 13.25 | 13.35 | 13.05 | 12755 |
| 1736524020 | 13.25 | 0 | 0.00 | 13.25 | 13.345 | 12.55 | 72848 |
| 1736439600 | 13.25 | -0.5 | -3.64 | 13.75 | 13.75 | 13.05 | 25000 |
| 1736353620 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.015 | 42351 |
| 1736264400 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.75 | 7800 |
| 1736180880 | 14.25 | 0.5 | 3.64 | 13.75 | 14.25 | 13.715 | 90522 |
| 1735918500 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.6 | 5000 |
| 1735832160 | 13.75 | 0 | 0.00 | 13.75 | 14.11 | 13.55 | 52391 |
| 1735662660 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1735576260 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.525 | 10938 |
| 1735313700 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.705 | 13411 |
| 1735057680 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1734971280 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.5 | 9272 |
| 1734712200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.525 | 9623 |
| 1734622440 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.525 | 2500 |
| 1734536340 | 13.75 | 0 | 0.00 | 13.75 | 13.7625 | 13.75 | 7353 |
| 1734449880 | 13.75 | -0.5 | -3.51 | 14.25 | 14.377 | 13.75 | 19064 |
| 1734366420 | 14.25 | 0 | 0.00 | 14.25 | 14.535 | 14.07 | 45000 |
| 1734104460 | 14.25 | -0.5 | -3.39 | 14.75 | 15.16 | 13.75 | 91316 |
| 1734020880 | 14.75 | 0.75 | 5.36 | 14 | 15.19 | 14 | 44014 |
| 1733931060 | 14 | 0.25 | 1.82 | 13.75 | 14.47 | 13.75 | 46766 |
| 1733848080 | 13.75 | 0 | 0.00 | 13.75 | 14.01 | 13.75 | 4400 |
| 1733761860 | 13.75 | 0 | 0.00 | 13.75 | 14.4925 | 13.75 | 24907 |
| 1733495700 | 13.75 | -0.5 | -3.51 | 14.25 | 14.47 | 13.75 | 34734 |
| 1733416140 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1733326500 | 14.25 | -1 | -6.56 | 15.25 | 15.25 | 13.75 | 46343 |
| 1733239800 | 15.25 | 0.5 | 3.39 | 14.75 | 15.25 | 14.75 | 25019 |
| 1733156940 | 14.75 | 0.75 | 5.36 | 14 | 15.305 | 14 | 41495 |
| 1732897620 | 14 | 0.5 | 3.70 | 13.5 | 14.7375 | 13.5 | 130522 |
| 1732808160 | 13.5 | -1.25 | -8.47 | 14.75 | 15.22 | 13.5 | 175415 |
| 1732721820 | 14.75 | 0 | 0.00 | 14.75 | 15.14 | 14.6 | 31598 |
| 1732638480 | 14.75 | -1 | -6.35 | 16.25 | 16.575 | 14.75 | 83970 |
| 1732548840 | 15.75 | 1 | 6.78 | 14.75 | 17.35 | 14.6 | 345924 |
| 1732289460 | 14.75 | 0.5 | 3.51 | 14.25 | 15.4 | 14.25 | 186691 |
| 1732203480 | 14.25 | 0.5 | 3.64 | 13.75 | 14.475 | 13.75 | 41284 |
| 1732120140 | 13.75 | 0 | 0.00 | 13.75 | 14.37 | 13.25 | 145575 |
| 1732033620 | 13.75 | -1 | -6.78 | 14.75 | 14.75 | 13.75 | 36617 |
| 1731947580 | 14.75 | 2 | 15.69 | 13.75 | 15.19 | 12.75 | 335184 |
| 1731688080 | 12.75 | 1.5 | 13.33 | 11.25 | 12.75 | 11.25 | 69242 |
| 1731598260 | 11.25 | -1.5 | -11.76 | 12.75 | 12.84 | 11.25 | 36000 |
| 1731511920 | 12.75 | 0 | 0.00 | 12.75 | 13.36 | 12.06 | 179975 |
| 1731428820 | 12.75 | 0.5 | 4.08 | 12.25 | 12.9975 | 12.25 | 23000 |
| 1731342540 | 12.25 | 0 | 0.00 | 12.25 | 12.56 | 12.1 | 36397 |
| 1731083160 | 12.25 | -0.25 | -2.00 | 12.5 | 13.5 | 11 | 40847 |
| 1730993820 | 12.5 | -1 | -7.41 | 13 | 13 | 11.77 | 68348 |
| 1730910480 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1730824080 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 12 | 48543 |
| 1730737740 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 12.62 | 56372 |
| 1730475300 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.45 | 4000 |
| 1730388900 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 12.665 | 4250 |
| 1730305440 | 13.5 | 1 | 8.00 | 12.5 | 13.5 | 12.5 | 56914 |
| 1730193840 | 12.5 | 0 | 0.00 | 12.5 | 13.39 | 12.5 | 22970 |
| 1730132940 | 12.5 | 0 | 0.00 | 12.5 | 13.025 | 12.5 | 23563 |
| 1729869960 | 12.5 | -2 | -13.79 | 14.5 | 14.5 | 12.5 | 124017 |
| 1729783680 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14 | 57824 |
| 1729697340 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 13.55 | 58999 |
| 1729610340 | 14.5 | 0 | 0.00 | 14.5 | 14.615 | 14 | 118165 |
| 1729524420 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14 | 51213 |
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
