Premium
Cosmos Exploration Ltd (C1X)
ASX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.018 | 48.6486486486 | 0.037 | 0.055 | 0.037 | 251637 | 0.0417572 | DE |
| 4 | 0.021 | 61.7647058824 | 0.034 | 0.055 | 0.03 | 139775 | 0.03971215 | DE |
| 12 | 0.014 | 34.1463414634 | 0.041 | 0.055 | 0.028 | 175788 | 0.03701039 | DE |
| 26 | 0.017 | 44.7368421053 | 0.038 | 0.06 | 0.021 | 136934 | 0.03804605 | DE |
| 52 | -0.021 | -27.6315789474 | 0.076 | 0.076 | 0.021 | 124904 | 0.04231328 | DE |
| 156 | -0.125 | -69.4444444444 | 0.18 | 0.65 | 0.021 | 272759 | 0.29485652 | DE |
| 260 | -0.125 | -69.4444444444 | 0.18 | 0.65 | 0.021 | 266784 | 0.29175045 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737350100 | 0.05 | 0.006 | 13.64 | 0.045 | 0.05 | 0.045 | 371848 |
| 1737090900 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 134531 |
| 1737004500 | 0.044 | 0.002 | 4.76 | 0.042 | 0.044 | 0.042 | 347553 |
| 1736918100 | 0.042 | 0.003 | 7.69 | 0.04 | 0.042 | 0.04 | 394447 |
| 1736831700 | 0.039 | 0.001 | 2.63 | 0.04 | 0.04 | 0.039 | 256962 |
| 1736745300 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.037 | 124691 |
| 1736486100 | 0.037 | 0 | 0.00 | 0.037 | 0.038 | 0.037 | 195335 |
| 1736399700 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 169805 |
| 1736313300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736226900 | 0.038 | 0.003 | 8.57 | 0.038 | 0.038 | 0.038 | 50000 |
| 1736140500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1735881300 | 0.035 | 0.004 | 12.90 | 0.031 | 0.035 | 0.03 | 217519 |
| 1735794900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 8918 |
| 1735622100 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1735535700 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 9187 |
| 1735276500 | 0.032 | -0.002 | -5.88 | 0.032 | 0.032 | 0.031 | 22900 |
| 1735014060 | 0.034 | -0.004 | -10.53 | 0.034 | 0.034 | 0.034 | 20000 |
| 1734930900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1734671700 | 0.038 | -0.003 | -7.32 | 0.041 | 0.041 | 0.035 | 658430 |
| 1734585300 | 0.041 | 0.006 | 17.14 | 0.035 | 0.049 | 0.035 | 1154418 |
| 1734498900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734412500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734326100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 30000 |
| 1734066900 | 0.035 | -0.003 | -7.89 | 0.035 | 0.035 | 0.035 | 39999 |
| 1733980500 | 0.038 | -0.003 | -7.32 | 0.04 | 0.04 | 0.038 | 135992 |
| 1733894100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1733807700 | 0.041 | 0 | 0.00 | 0.041 | 0.044 | 0.041 | 349783 |
| 1733721300 | 0.041 | 0.002 | 5.13 | 0.04 | 0.044 | 0.04 | 294327 |
| 1733462100 | 0.039 | 0.006 | 18.18 | 0.037 | 0.039 | 0.037 | 76980 |
| 1733375700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1733289300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1733202900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1733116500 | 0.033 | 0.005 | 17.86 | 0.028 | 0.033 | 0.028 | 58584 |
| 1732857300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 1002166 |
| 1732770900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732684500 | 0.028 | -0.002 | -6.67 | 0.03 | 0.03 | 0.028 | 41818 |
| 1732598100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 13561 |
| 1732511700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732252500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732166100 | 0.03 | -0.003 | -9.09 | 0.031 | 0.031 | 0.03 | 56608 |
| 1732079700 | 0.033 | 0.002 | 6.45 | 0.033 | 0.033 | 0.033 | 37865 |
| 1731993300 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 10000 |
| 1731906900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 110000 |
| 1731647700 | 0.03 | -0.001 | -3.23 | 0.032 | 0.032 | 0.03 | 100000 |
| 1731561300 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 200000 |
| 1731474900 | 0.032 | -0.001 | -3.03 | 0.036 | 0.036 | 0.032 | 124796 |
| 1731388500 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 93646 |
| 1731302100 | 0.033 | -0.002 | -5.71 | 0.035 | 0.036 | 0.033 | 106081 |
| 1731042900 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 7000 |
| 1730956500 | 0.036 | -0.003 | -7.69 | 0.035 | 0.036 | 0.035 | 163496 |
| 1730870100 | 0.039 | 0.004 | 11.43 | 0.035 | 0.039 | 0.035 | 129214 |
| 1730783700 | 0.035 | -0.004 | -10.26 | 0.035 | 0.035 | 0.035 | 40621 |
| 1730697300 | 0.039 | 0.004 | 11.43 | 0.036 | 0.039 | 0.036 | 34995 |
| 1730438100 | 0.035 | -0.003 | -7.89 | 0.036 | 0.036 | 0.035 | 211134 |
| 1730351700 | 0.038 | -0.002 | -5.00 | 0.037 | 0.038 | 0.037 | 50000 |
| 1730265300 | 0.04 | -0.008 | -16.67 | 0.041 | 0.041 | 0.04 | 426299 |
| 1730178900 | 0.048 | 0 | 0.00 | 0.041 | 0.048 | 0.041 | 20000 |
| 1730092500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1729833300 | 0.048 | -0.002 | -4.00 | 0.048 | 0.048 | 0.048 | 11000 |
| 1729746900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729660500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729574100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729487700 | 0.05 | 0 | 0.00 | 0.049 | 0.05 | 0.049 | 29000 |
| 1729465200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
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
