Premium
Lord Resources Ltd (LRD)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.022 | 0.023 | 0.0195 | 420740 | 0.02097146 | DE |
| 4 | -0.003 | -12 | 0.025 | 0.025 | 0.0195 | 192885 | 0.02147617 | DE |
| 12 | -0.009 | -29.0322580645 | 0.031 | 0.044 | 0.0195 | 296159 | 0.02797648 | DE |
| 26 | -0.006 | -21.4285714286 | 0.028 | 0.044 | 0.0195 | 221137 | 0.0284586 | DE |
| 52 | -0.036 | -62.0689655172 | 0.058 | 0.12 | 0.0195 | 385043 | 0.05754379 | DE |
| 156 | -0.198 | -90 | 0.22 | 0.41 | 0.0195 | 249930 | 0.1529506 | DE |
| 260 | -0.198 | -90 | 0.22 | 0.41 | 0.0195 | 249930 | 0.1529506 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 50000 |
| 1737609300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 66942 |
| 1737522900 | 0.022 | 0.001 | 4.76 | 0.023 | 0.023 | 0.022 | 196453 |
| 1737436500 | 0.021 | 0.001 | 5.00 | 0.02 | 0.021 | 0.0195 | 983980 |
| 1737350100 | 0.02 | -0.002 | -9.09 | 0.022 | 0.022 | 0.02 | 373505 |
| 1737090900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1737004500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 129021 |
| 1736918100 | 0.022 | -0.002 | -8.33 | 0.023 | 0.023 | 0.022 | 8649 |
| 1736831700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1736745300 | 0.024 | 0.001 | 4.35 | 0.024 | 0.024 | 0.024 | 21639 |
| 1736486100 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1736399700 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1736313300 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 43521 |
| 1736226900 | 0.024 | 0.001 | 4.35 | 0.024 | 0.024 | 0.024 | 41333 |
| 1736136060 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735876860 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735790460 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735617660 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 5527 |
| 1735535700 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.023 | 191650 |
| 1735276500 | 0.024 | -0.002 | -7.69 | 0.025 | 0.025 | 0.024 | 126458 |
| 1735017300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1734930900 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 70974 |
| 1734671700 | 0.026 | 0.001 | 4.00 | 0.024 | 0.026 | 0.024 | 88578 |
| 1734585300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734498900 | 0.025 | -0.001 | -3.85 | 0.025 | 0.025 | 0.025 | 120000 |
| 1734412500 | 0.026 | -0.002 | -7.14 | 0.027 | 0.027 | 0.026 | 59824 |
| 1734326100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1734066900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1733980500 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 1300 |
| 1733894100 | 0.028 | 0 | 0.00 | 0.027 | 0.028 | 0.027 | 76379 |
| 1733807700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1733721300 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 26430 |
| 1733462100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1733375700 | 0.027 | -0.001 | -3.57 | 0.027 | 0.027 | 0.027 | 5460 |
| 1733289300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1733202900 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 110000 |
| 1733116500 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.027 | 36000 |
| 1732857300 | 0.026 | -0.002 | -7.14 | 0.027 | 0.027 | 0.026 | 175327 |
| 1732770900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732684500 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732598100 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 35000 |
| 1732511700 | 0.027 | 0 | 0.00 | 0.028 | 0.028 | 0.027 | 110980 |
| 1732252500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1732166100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1732079700 | 0.027 | -0.002 | -6.90 | 0.027 | 0.027 | 0.027 | 20468 |
| 1731993300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1731906900 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 430000 |
| 1731647700 | 0.03 | -0.002 | -6.25 | 0.032 | 0.032 | 0.03 | 3532 |
| 1731561300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1731474900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 206552 |
| 1731388500 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1731302100 | 0.032 | 0 | 0.00 | 0.036 | 0.036 | 0.032 | 230891 |
| 1731042900 | 0.032 | 0.003 | 10.34 | 0.029 | 0.032 | 0.028 | 603813 |
| 1730956500 | 0.029 | -0.001 | -3.33 | 0.031 | 0.031 | 0.029 | 348202 |
| 1730870100 | 0.03 | -0.001 | -3.23 | 0.042 | 0.044 | 0.03 | 4691462 |
| 1730783700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1730697300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1730438100 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 200350 |
| 1730351700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730265300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730178900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730092500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 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
