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 | 1.22 | 10.0826446281 | 12.1 | 13.51 | 10.75 | 2901329 | 12.04303925 | DE |
| 4 | 0.18 | 1.3698630137 | 13.14 | 14.6 | 10.75 | 2615844 | 13.08330719 | DE |
| 12 | 3.12 | 30.5882352941 | 10.2 | 14.6 | 9.56 | 2072007 | 12.47675657 | DE |
| 26 | -0.3 | -2.20264317181 | 13.62 | 16.48 | 9.42 | 2075093 | 13.03483137 | DE |
| 52 | 2.62 | 24.4859813084 | 10.7 | 16.48 | 8.76 | 1910850 | 12.54115258 | DE |
| 156 | 9.2 | 223.300970874 | 4.12 | 16.48 | 3.9 | 1388896 | 9.07807768 | DE |
| 260 | 11.33 | 569.346733668 | 1.99 | 16.48 | 1.735 | 1315032 | 7.10436991 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775628900 | 12.31 | 1.14 | 10.21 | 12.3 | 12.59 | 11.99 | 1865036 |
| 1775542500 | 11.17 | 0.22 | 2.01 | 11.43 | 11.7 | 10.98 | 1457285 |
| 1775106900 | 10.95 | -0.68 | -5.85 | 12.07 | 12.31 | 10.91 | 2736769 |
| 1775020500 | 11.63 | 0.65 | 5.92 | 11.44 | 11.7 | 11.39 | 2620900 |
| 1774934100 | 10.98 | 0.56 | 5.37 | 10.45 | 11.01 | 10.32 | 2371568 |
| 1774847700 | 10.42 | 0.12 | 1.17 | 10.41 | 10.59 | 10.17 | 1673530 |
| 1774588500 | 10.3 | -0.23 | -2.18 | 10.33 | 10.415 | 10.04 | 1920590 |
| 1774502100 | 10.53 | -0.14 | -1.31 | 10.5 | 10.63 | 10.43 | 1777282 |
| 1774415700 | 10.67 | 0.91 | 9.38 | 10.2 | 10.75 | 10.2 | 2493965 |
| 1774329300 | 9.755 | 0.27 | 2.85 | 10.2 | 10.2 | 9.56 | 2391204 |
| 1774242900 | 9.485 | -0.86 | -8.27 | 9.58 | 10.06 | 9.42 | 3781879 |
| 1773983700 | 10.34 | -0.2 | -1.90 | 10.18 | 10.61 | 10.06 | 9766915 |
| 1773897300 | 10.54 | -1.03 | -8.90 | 10.76 | 10.94 | 10.455 | 3323210 |
| 1773810900 | 11.57 | -0.14 | -1.20 | 11.48 | 11.73 | 11.38 | 1958488 |
| 1773724500 | 11.71 | 0.27 | 2.36 | 11.73 | 11.75 | 11.47 | 2454841 |
| 1773638100 | 11.44 | -0.55 | -4.55 | 11.65 | 11.74 | 11.23 | 2672966 |
| 1773378900 | 11.985 | -0.47 | -3.73 | 12.25 | 12.25 | 11.85 | 2158132 |
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.
