Premium
29Metals Ltd (29M)
ASX
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 | -0.01 | -4.08163265306 | 0.245 | 0.25 | 0.23 | 2001060 | 0.24438347 | DE |
| 4 | -0.02 | -7.8431372549 | 0.255 | 0.27 | 0.23 | 4223240 | 0.2469239 | DE |
| 12 | -0.275 | -53.9215686275 | 0.51 | 0.57 | 0.23 | 2696016 | 0.31371107 | DE |
| 26 | -0.215 | -47.7777777778 | 0.45 | 0.57 | 0.23 | 2200003 | 0.35782431 | DE |
| 52 | -0.355 | -60.1694915254 | 0.59 | 0.8 | 0.185 | 3350574 | 0.3856722 | DE |
| 156 | -2.945 | -92.6100628931 | 3.18 | 3.35 | 0.185 | 2339768 | 0.94798233 | DE |
| 260 | -1.665 | -87.6315789474 | 1.9 | 3.35 | 0.185 | 2171029 | 1.0740926 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 0.24 | -0.005 | -2.04 | 0.245 | 0.25 | 0.24 | 1534893 |
| 1735881300 | 0.245 | 0 | 0.00 | 0.245 | 0.25 | 0.24 | 1741813 |
| 1735794900 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.235 | 2966455 |
| 1735617660 | 0.245 | 0.0025 | 1.03 | 0.24 | 0.2475 | 0.24 | 1322018 |
| 1735535700 | 0.2425 | 0.0025 | 1.04 | 0.245 | 0.25 | 0.24 | 1973954 |
| 1735276500 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.237 | 2114631 |
| 1735014060 | 0.24 | 0.0025 | 1.05 | 0.24 | 0.24 | 0.235 | 2178569 |
| 1734930900 | 0.2375 | -0.0025 | -1.04 | 0.24 | 0.245 | 0.235 | 1722171 |
| 1734671700 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 2012716 |
| 1734585300 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.2375 | 6486276 |
| 1734498900 | 0.24 | -0.007 | -2.83 | 0.25 | 0.25 | 0.24 | 3469028 |
| 1734412500 | 0.247 | 0.0045 | 1.86 | 0.245 | 0.255 | 0.24 | 5554654 |
| 1734326100 | 0.2425 | -0.0125 | -4.90 | 0.25 | 0.26 | 0.2375 | 11240134 |
| 1734066900 | 0.255 | 0.005 | 2.00 | 0.25 | 0.26 | 0.245 | 4269898 |
| 1733980500 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.245 | 12821719 |
| 1733894100 | 0.255 | -0.0075 | -2.86 | 0.265 | 0.265 | 0.255 | 2219372 |
| 1733807700 | 0.2625 | 0.0075 | 2.94 | 0.27 | 0.27 | 0.255 | 3767619 |
| 1733721300 | 0.255 | 0.0025 | 0.99 | 0.255 | 0.265 | 0.25 | 5934055 |
| 1733462100 | 0.2525 | -0.0025 | -0.98 | 0.26 | 0.26 | 0.25 | 5691092 |
| 1733375700 | 0.255 | -0.12 | -32.00 | 0.2849999 | 0.2849999 | 0.245 | 17343704 |
| 1733289300 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1733202900 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1733116500 | 0.375 | 0.01 | 2.74 | 0.365 | 0.3775 | 0.36 | 1287963 |
| 1732857300 | 0.365 | 0.005 | 1.39 | 0.355 | 0.37 | 0.355 | 629078 |
| 1732770900 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.355 | 1199596 |
| 1732684500 | 0.37 | -0.01 | -2.63 | 0.37 | 0.38 | 0.365 | 571709 |
| 1732598100 | 0.38 | -0.005 | -1.30 | 0.39 | 0.4 | 0.37 | 1125817 |
| 1732511700 | 0.385 | 0 | 0.00 | 0.38 | 0.4 | 0.38 | 744066 |
| 1732252500 | 0.385 | -0.005 | -1.28 | 0.39 | 0.3975 | 0.38 | 751883 |
| 1732166100 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.385 | 360188 |
| 1732079700 | 0.385 | 0.015 | 4.05 | 0.38 | 0.395 | 0.375 | 1169986 |
| 1731993300 | 0.37 | 0 | 0.00 | 0.385 | 0.385 | 0.37 | 507702 |
| 1731906900 | 0.37 | 0.013 | 3.64 | 0.355 | 0.38 | 0.355 | 1044831 |
| 1731647700 | 0.357 | 0.007 | 2.00 | 0.35 | 0.37 | 0.35 | 854263 |
| 1731561300 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.3449999 | 1680293 |
| 1731474900 | 0.36 | -0.02 | -5.26 | 0.375 | 0.38 | 0.36 | 2153512 |
| 1731388500 | 0.38 | -0.01 | -2.56 | 0.4 | 0.4 | 0.38 | 1205608 |
| 1731302100 | 0.39 | -0.015 | -3.70 | 0.405 | 0.405 | 0.385 | 755311 |
| 1731042900 | 0.405 | 0.02 | 5.19 | 0.4 | 0.4099999 | 0.39 | 1751270 |
| 1730956500 | 0.385 | -0.005 | -1.28 | 0.395 | 0.395 | 0.38 | 1632433 |
| 1730870100 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 1168230 |
| 1730783700 | 0.39 | -0.005 | -1.27 | 0.39 | 0.405 | 0.385 | 1073954 |
| 1730697300 | 0.395 | -0.015 | -3.66 | 0.405 | 0.415 | 0.39 | 1577046 |
| 1730438100 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.425 | 0.4 | 1749226 |
| 1730351700 | 0.43 | 0 | 0.00 | 0.43 | 0.4375 | 0.425 | 3278622 |
| 1730265300 | 0.43 | -0.005 | -1.15 | 0.44 | 0.455 | 0.43 | 1535008 |
| 1730178900 | 0.435 | 0.005 | 1.16 | 0.43 | 0.435 | 0.4275 | 351707 |
| 1730092500 | 0.43 | 0 | 0.00 | 0.43 | 0.435 | 0.42 | 1432522 |
| 1729833300 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.415 | 2053974 |
| 1729746900 | 0.43 | -0.015 | -3.37 | 0.435 | 0.45 | 0.43 | 2043617 |
| 1729660500 | 0.445 | -0.125 | -21.93 | 0.5649999 | 0.5649999 | 0.44 | 7981833 |
| 1729574100 | 0.5699999 | 0.0099999 | 1.79 | 0.55 | 0.5699999 | 0.54 | 1629068 |
| 1729487700 | 0.56 | 0.075 | 15.46 | 0.495 | 0.5649999 | 0.49 | 4972549 |
| 1729228500 | 0.485 | -0.005 | -1.02 | 0.49 | 0.495 | 0.475 | 576244 |
| 1729142100 | 0.49 | 0 | 0.00 | 0.495 | 0.51 | 0.49 | 747361 |
| 1729055700 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.48 | 753318 |
| 1728969300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 480226 |
| 1728882900 | 0.5 | -0.005 | -0.99 | 0.51 | 0.51 | 0.49 | 620998 |
| 1728623700 | 0.505 | 0.02 | 4.12 | 0.5 | 0.51 | 0.49 | 604695 |
| 1728537300 | 0.485 | 0.005 | 1.04 | 0.485 | 0.505 | 0.4775 | 1752896 |
| 1728450900 | 0.48 | -0.01 | -2.04 | 0.49 | 0.495 | 0.47 | 1637577 |
| 1728364500 | 0.49 | -0.035 | -6.67 | 0.51 | 0.53 | 0.49 | 1613889 |
| 1728278100 | 0.525 | 0.035 | 7.14 | 0.51 | 0.53 | 0.5 | 1331309 |
| 1728022500 | 0.49 | -0.01 | -2.00 | 0.5 | 0.51 | 0.48 | 2201888 |
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
