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 | -1 | -6.77966101695 | 14.75 | 15.16 | 13.525 | 33047 | 14.16249629 | DE |
| 4 | -0.5 | -3.50877192982 | 14.25 | 17.35 | 13.5 | 69352 | 14.62160435 | DE |
| 12 | -1.25 | -8.33333333333 | 15 | 17.35 | 11 | 61570 | 14.21734355 | DE |
| 26 | -4.25 | -23.6111111111 | 18 | 20 | 11 | 50398 | 15.41900014 | DE |
| 52 | 12.875 | 1471.42857143 | 0.875 | 21 | 0.6525 | 323226 | 2.70987914 | DE |
| 156 | 12.25 | 816.666666667 | 1.5 | 21 | 0.47 | 611059 | 1.41789828 | DE |
| 260 | 13.375 | 3566.66666667 | 0.375 | 21 | 0.225 | 917884 | 1.82034259 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729262100 | 15 | 0.5 | 3.45 | 14.5 | 15 | 13.5 | 65338 |
| 1729178580 | 14.5 | -0.5 | -3.33 | 15 | 15.5 | 14.05 | 54732 |
| 1729092540 | 15 | 0.5 | 3.45 | 14.5 | 15 | 14.425 | 23514 |
| 1729006140 | 14.5 | 0 | 0.00 | 14.5 | 14.88 | 14.425 | 21540 |
| 1728919680 | 14.5 | 0 | 0.00 | 14.5 | 15.17 | 14.5 | 57255 |
| 1728657480 | 14.5 | 0 | 0.00 | 14.5 | 15.17 | 14 | 67954 |
| 1728574140 | 14.5 | 0 | 0.00 | 14.5 | 15.288 | 14.5 | 13513 |
| 1728484740 | 14.5 | 0 | 0.00 | 14.5 | 15.06 | 14.5 | 57500 |
| 1728401340 | 14.5 | -2.5 | -14.71 | 17 | 17 | 14.5 | 59790 |
| 1728311580 | 17 | 1 | 6.25 | 16.5 | 17 | 16.49999 | 20806 |
| 1728053040 | 16 | 0 | 0.00 | 16 | 16 | 15.12 | 530 |
| 1727966700 | 16 | 1 | 6.67 | 15 | 16 | 15 | 103637 |
| 1727882940 | 15 | 0 | 0.00 | 15 | 15 | 14.68 | 19764 |
| 1727793720 | 15 | 0 | 0.00 | 15 | 15.23 | 15 | 2000 |
| 1727710080 | 15 | 0 | 0.00 | 15 | 15.495 | 14.5 | 27502 |
| 1727447580 | 15 | 0 | 0.00 | 15 | 15 | 14.65 | 10900 |
| 1727364240 | 15 | 0 | 0.00 | 15 | 15 | 14.38 | 44138 |
| 1727277960 | 15 | 0.5 | 3.45 | 14.5 | 15 | 14.38 | 42000 |
| 1727191740 | 14.5 | 0 | 0.00 | 14.5 | 14.695 | 14.5 | 51653 |
| 1727102220 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 13.56 | 24995 |
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
