Premium
Capricorn Metals Ltd (CMM)
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 | 0.21 | 1.63551401869 | 12.84 | 14.54 | 12.25 | 2075242 | 13.55096987 | DE |
| 4 | 1.25 | 10.593220339 | 11.8 | 14.54 | 10.75 | 2771700 | 12.94115846 | DE |
| 12 | 0.81 | 6.61764705882 | 12.24 | 14.6 | 10.75 | 2277889 | 12.97900699 | DE |
| 26 | -1.75 | -11.8243243243 | 14.8 | 16.48 | 9.42 | 2107336 | 12.8950051 | DE |
| 52 | 3.51 | 36.7924528302 | 9.54 | 16.48 | 8.76 | 1980943 | 12.72533967 | DE |
| 156 | 8.98 | 220.638820639 | 4.07 | 16.48 | 3.9 | 1421704 | 9.32440804 | DE |
| 260 | 11.09 | 565.816326531 | 1.96 | 16.48 | 1.735 | 1343011 | 7.28374263 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783491300 | 13.13 | -0.59 | -4.30 | 13.4 | 13.42 | 13.055 | 1825987 |
| 1783404900 | 13.72 | -0.52 | -3.65 | 14.19 | 14.26 | 13.49 | 2335850 |
| 1783318500 | 14.24 | 0.25 | 1.79 | 14.12 | 14.54 | 14.01 | 1849559 |
| 1783059300 | 13.99 | 1.21 | 9.47 | 13.3 | 14.15 | 13.15 | 2970518 |
| 1782972900 | 12.78 | 0.27 | 2.16 | 12.38 | 12.84 | 12.34 | 1403118 |
| 1782886500 | 12.51 | -0.3 | -2.34 | 12.84 | 12.86 | 12.25 | 1817167 |
| 1782800100 | 12.81 | 0.28 | 2.23 | 12.34 | 13.28 | 12.34 | 3036238 |
| 1782713700 | 12.53 | 0.31 | 2.54 | 12.7 | 13.09 | 12.43 | 2588842 |
| 1782454500 | 12.22 | 0.14 | 1.16 | 12.36 | 12.46 | 12.03 | 1399278 |
| 1782368100 | 12.08 | -0.51 | -4.05 | 12.49 | 12.55 | 11.9 | 3203271 |
| 1782281700 | 12.59 | -0.73 | -5.48 | 13.22 | 13.255 | 12.58 | 2871084 |
| 1782195300 | 13.32 | -0.39 | -2.84 | 13.6 | 13.76 | 13.29 | 1818272 |
| 1782108900 | 13.71 | 0.35 | 2.58 | 13.47 | 13.815 | 13.33 | 4182033 |
| 1781849700 | 13.365 | -0.35 | -2.55 | 13.16 | 13.53 | 13.16 | 7642240 |
| 1781763300 | 13.715 | 0.11 | 0.77 | 13.43 | 13.81 | 13.26 | 3502113 |
| 1781676900 | 13.61 | 0.29 | 2.18 | 13.8 | 13.8 | 13.56 | 1097806 |
| 1781590500 | 13.32 | -0.1 | -0.75 | 13.27 | 13.5 | 13.14 | 1437984 |
| 1781504100 | 13.42 | 1.47 | 12.30 | 12.62 | 13.51 | 12.59 | 2644746 |
| 1781244900 | 11.95 | 0.73 | 6.51 | 11.88 | 11.99 | 11.58 | 4962116 |
| 1781158500 | 11.22 | -0.22 | -1.92 | 11.05 | 11.325 | 10.75 | 2529724 |
| 1781072100 | 11.44 | -0.69 | -5.69 | 11.8 | 12.01 | 11.36 | 2142031 |
| 1780985700 | 12.13 | -0.67 | -5.20 | 12.1 | 12.17 | 11.74 | 2228029 |
| 1780640100 | 12.795 | -0.6 | -4.44 | 13.23 | 13.34 | 12.71 | 2231777 |
| 1780553700 | 13.39 | -0.46 | -3.32 | 13.29 | 13.52 | 13.27 | 3961411 |
| 1780467300 | 13.85 | -0.42 | -2.94 | 13.95 | 14.15 | 13.79 | 1258901 |
| 1780380900 | 14.27 | -0.02 | -0.14 | 14.1 | 14.29 | 13.67 | 2564609 |
| 1780294500 | 14.29 | 0.25 | 1.78 | 14.17 | 14.41 | 14.025 | 851486 |
| 1780035300 | 14.04 | 0.4 | 2.93 | 14.01 | 14.25 | 13.92 | 2663196 |
| 1779948900 | 13.64 | -0.85 | -5.87 | 14.18 | 14.47 | 13.5 | 3163629 |
| 1779862500 | 14.49 | 0.34 | 2.40 | 14.22 | 14.6 | 14.03 | 2974253 |
| 1779776100 | 14.15 | 0.08 | 0.53 | 14 | 14.24 | 13.955 | 2483162 |
| 1779689700 | 14.075 | 0.84 | 6.39 | 13.54 | 14.23 | 13.51 | 1490411 |
| 1779430500 | 13.23 | 0.38 | 2.96 | 12.98 | 13.3 | 12.92 | 1745551 |
| 1779344100 | 12.85 | 0.49 | 3.96 | 12.64 | 13.06 | 12.51 | 5488988 |
| 1779257700 | 12.36 | -0.4 | -3.13 | 12.7 | 12.77 | 12.29 | 1790466 |
| 1779171300 | 12.76 | -0.28 | -2.11 | 13.14 | 13.19 | 12.57 | 2526543 |
| 1779084900 | 13.035 | -0.45 | -3.34 | 13.25 | 13.4 | 12.81 | 2054911 |
| 1778825700 | 13.485 | -0.48 | -3.40 | 13.84 | 14.08 | 13.45 | 1115298 |
| 1778739300 | 13.96 | -0.23 | -1.62 | 14.1 | 14.23 | 13.91 | 1759895 |
| 1778652900 | 14.19 | 0.21 | 1.50 | 13.96 | 14.305 | 13.9 | 1475615 |
| 1778566500 | 13.98 | 0.53 | 3.90 | 13.8 | 14.165 | 13.66 | 1765233 |
| 1778480100 | 13.455 | -0.24 | -1.72 | 13.43 | 13.8 | 13.31 | 1562502 |
| 1778220900 | 13.69 | 0.1 | 0.74 | 13.28 | 13.725 | 13.28 | 1748672 |
| 1778134500 | 13.59 | 0.53 | 4.06 | 13.79 | 13.92 | 13.4 | 2583676 |
| 1778048100 | 13.06 | -0.1 | -0.76 | 12.9 | 13.19 | 12.73 | 2846512 |
| 1777961700 | 13.16 | 1.28 | 10.77 | 11.66 | 13.33 | 11.65 | 4369360 |
| 1777875300 | 11.88 | 0.13 | 1.11 | 11.77 | 11.96 | 11.72 | 1508933 |
| 1777616100 | 11.75 | 0.35 | 3.07 | 11.88 | 12 | 11.43 | 1407381 |
| 1777529700 | 11.4 | -0.38 | -3.23 | 11.3 | 11.58 | 11.23 | 1953027 |
| 1777443300 | 11.78 | 0.3 | 2.57 | 11.31 | 11.84 | 11.29 | 1374288 |
| 1777356900 | 11.485 | 0.06 | 0.57 | 11.42 | 11.595 | 11.15 | 2018007 |
| 1777270500 | 11.42 | -0.07 | -0.61 | 11.4 | 11.56 | 11.32 | 740514 |
| 1777011300 | 11.49 | -0.38 | -3.16 | 11.65 | 11.71 | 11.44 | 1772973 |
| 1776924900 | 11.865 | -0.06 | -0.46 | 11.95 | 12.1 | 11.7 | 1096351 |
| 1776838500 | 11.92 | -0.04 | -0.33 | 11.58 | 11.95 | 11.53 | 1515866 |
| 1776752100 | 11.96 | 0.18 | 1.53 | 11.47 | 12.17 | 11.41 | 1850306 |
| 1776665700 | 11.78 | 0.19 | 1.64 | 11.8 | 12.12 | 11.63 | 994260 |
| 1776406500 | 11.59 | -0.32 | -2.69 | 11.74 | 11.87 | 11.47 | 1279657 |
| 1776320100 | 11.91 | -0.17 | -1.41 | 11.9 | 12.03 | 11.71 | 1408738 |
| 1776233700 | 12.08 | 0.14 | 1.17 | 12.24 | 12.26 | 12.01 | 1337059 |
| 1776147300 | 11.94 | 0.02 | 0.17 | 11.92 | 12.05 | 11.79 | 1059690 |
| 1776060900 | 11.92 | -0.34 | -2.77 | 11.64 | 11.96 | 11.63 | 1383480 |
| 1775801700 | 12.26 | -0.02 | -0.16 | 12.1 | 12.35 | 11.885 | 1310877 |
| 1775715300 | 12.28 | -0.03 | -0.24 | 11.58 | 12.3 | 11.57 | 1802173 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
