Premium
C29 Metals Limited (C29)
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 | -0.001 | -2.04081632653 | 0.049 | 0.061 | 0.048 | 372433 | 0.05589545 | DE |
| 4 | 0.013 | 37.1428571429 | 0.035 | 0.07 | 0.035 | 381445 | 0.0506181 | DE |
| 12 | -0.04 | -45.4545454545 | 0.088 | 0.088 | 0.032 | 573873 | 0.04405227 | DE |
| 26 | -0.028 | -36.8421052632 | 0.076 | 0.13 | 0.032 | 633749 | 0.0736037 | DE |
| 52 | -0.023 | -32.3943661972 | 0.071 | 0.13 | 0.032 | 494245 | 0.07527951 | DE |
| 156 | -0.137 | -74.0540540541 | 0.185 | 0.365 | 0.032 | 366219 | 0.14222576 | DE |
| 260 | -0.162 | -77.1428571429 | 0.21 | 0.365 | 0.032 | 352482 | 0.14524849 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740633300 | 0.05 | -0.004 | -7.41 | 0.054 | 0.054 | 0.048 | 1719971 |
| 1740546900 | 0.054 | 0 | 0.00 | 0.053 | 0.054 | 0.053 | 27767 |
| 1740460500 | 0.054 | 0.001 | 1.89 | 0.053 | 0.054 | 0.053 | 354461 |
| 1740374100 | 0.053 | -0.007 | -11.67 | 0.06 | 0.06 | 0.053 | 383106 |
| 1740114900 | 0.06 | 0.006 | 11.11 | 0.055 | 0.061 | 0.055 | 652125 |
| 1740028500 | 0.054 | 0.004 | 8.00 | 0.049 | 0.054 | 0.048 | 444704 |
| 1739942100 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 10075 |
| 1739855700 | 0.0509999 | -0.008 | -13.56 | 0.053 | 0.053 | 0.0509999 | 228458 |
| 1739769300 | 0.059 | -0.002 | -3.28 | 0.06 | 0.06 | 0.059 | 250000 |
| 1739510100 | 0.061 | -0.005 | -7.58 | 0.066 | 0.066 | 0.061 | 334599 |
| 1739423700 | 0.066 | 0.006 | 10.00 | 0.06 | 0.07 | 0.06 | 251826 |
| 1739337300 | 0.06 | 0.007 | 13.21 | 0.056 | 0.06 | 0.056 | 231450 |
| 1739250900 | 0.053 | 0.006 | 12.77 | 0.0509999 | 0.058 | 0.0509999 | 919757 |
| 1739164500 | 0.047 | 0.0040001 | 9.30 | 0.044 | 0.047 | 0.0429999 | 621346 |
| 1738905300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 40071 |
| 1738818900 | 0.0429999 | -0.003 | -6.52 | 0.0429999 | 0.045 | 0.0429999 | 344479 |
| 1738732500 | 0.046 | 0.002 | 4.55 | 0.044 | 0.046 | 0.041 | 660814 |
| 1738646100 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.048 | 0.044 | 203874 |
| 1738559700 | 0.0429999 | 0.0039999 | 10.26 | 0.038 | 0.0429999 | 0.038 | 1432020 |
| 1738300500 | 0.039 | 0.003 | 8.33 | 0.039 | 0.039 | 0.039 | 84378 |
| 1738214100 | 0.036 | 0.002 | 5.88 | 0.035 | 0.036 | 0.035 | 153587 |
| 1738127700 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.033 | 435516 |
| 1738041300 | 0.035 | -0.003 | -7.89 | 0.038 | 0.038 | 0.034 | 588808 |
| 1737695700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737609300 | 0.038 | -0.002 | -5.00 | 0.036 | 0.038 | 0.036 | 118263 |
| 1737522900 | 0.04 | 0.004 | 11.11 | 0.037 | 0.04 | 0.037 | 240598 |
| 1737436500 | 0.036 | -0.003 | -7.69 | 0.038 | 0.039 | 0.036 | 522492 |
| 1737350100 | 0.039 | -0.001 | -2.50 | 0.04 | 0.041 | 0.039 | 644984 |
| 1737090900 | 0.04 | 0.005 | 14.29 | 0.037 | 0.04 | 0.037 | 423125 |
| 1737004500 | 0.035 | 0.001 | 2.94 | 0.034 | 0.035 | 0.034 | 37568 |
| 1736918100 | 0.034 | 0.001 | 3.03 | 0.033 | 0.037 | 0.033 | 1221435 |
| 1736831700 | 0.033 | -0.002 | -5.71 | 0.035 | 0.035 | 0.033 | 422465 |
| 1736745300 | 0.035 | -0.001 | -2.78 | 0.036 | 0.039 | 0.034 | 796369 |
| 1736486100 | 0.036 | 0.001 | 2.86 | 0.035 | 0.036 | 0.032 | 1616894 |
| 1736399700 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 330475 |
| 1736313300 | 0.04 | 0.003 | 8.11 | 0.04 | 0.041 | 0.04 | 643271 |
| 1736226900 | 0.037 | 0.001 | 2.78 | 0.038 | 0.039 | 0.037 | 685380 |
| 1736140500 | 0.036 | -0.005 | -12.20 | 0.039 | 0.041 | 0.036 | 895435 |
| 1735881300 | 0.041 | -0.007 | -14.58 | 0.048 | 0.05 | 0.041 | 2441371 |
| 1735794900 | 0.048 | -0.005 | -9.43 | 0.0509999 | 0.053 | 0.048 | 842808 |
| 1735617660 | 0.053 | -0.001 | -1.85 | 0.055 | 0.055 | 0.053 | 340121 |
| 1735535700 | 0.054 | 0.001 | 1.89 | 0.054 | 0.059 | 0.054 | 466723 |
| 1735276500 | 0.053 | 0.0020001 | 3.92 | 0.052 | 0.053 | 0.0509999 | 376858 |
| 1735014060 | 0.0509999 | 0.0009999 | 2.00 | 0.054 | 0.054 | 0.0509999 | 1128021 |
| 1734930900 | 0.05 | -0.043 | -46.24 | 0.088 | 0.088 | 0.045 | 1828660 |
| 1734671700 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1734585300 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1734498900 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1734412500 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1734326100 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1734066900 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1733980500 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1733894100 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1733807700 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1733721300 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1733462100 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1733375700 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1733289300 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1733202900 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1733116500 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1732857300 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1732770900 | 0.093 | -0.003 | -3.13 | 0.096 | 0.096 | 0.093 | 446798 |
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
