Premium
Metals X Limited (MLX)
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 | 0.002 | 0.487804878049 | 0.41 | 0.43 | 0.4 | 972229 | 0.41512253 | DE |
| 4 | 0.002 | 0.487804878049 | 0.41 | 0.43 | 0.395 | 1632767 | 0.40602185 | DE |
| 12 | -0.048 | -10.4347826087 | 0.46 | 0.515 | 0.39 | 2264800 | 0.43754781 | DE |
| 26 | -0.023 | -5.28735632184 | 0.435 | 0.515 | 0.36 | 2144775 | 0.43023754 | DE |
| 52 | 0.142 | 52.5925925926 | 0.27 | 0.52 | 0.26 | 2519224 | 0.409196 | DE |
| 156 | -0.088 | -17.6 | 0.5 | 0.78 | 0.24 | 2460080 | 0.39169484 | DE |
| 260 | 0.334 | 428.205128205 | 0.078 | 0.78 | 0.043 | 2457641 | 0.31680312 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 0.405 | -0.0075 | -1.82 | 0.4099999 | 0.4125 | 0.4 | 1582928 |
| 1735881300 | 0.4125 | -0.0175 | -4.07 | 0.425 | 0.425 | 0.4099999 | 509876 |
| 1735794900 | 0.43 | 0.015 | 3.61 | 0.405 | 0.43 | 0.405 | 1172032 |
| 1735617660 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.415 | 0.405 | 624081 |
| 1735535700 | 0.405 | -0.0025 | -0.61 | 0.4099999 | 0.4099999 | 0.405 | 144277 |
| 1735276500 | 0.4074999 | 0.0074999 | 1.87 | 0.4 | 0.415 | 0.4 | 480181 |
| 1735014060 | 0.4 | -0.005 | -1.23 | 0.4 | 0.405 | 0.395 | 1782988 |
| 1734930900 | 0.405 | 0.0025 | 0.62 | 0.4 | 0.405 | 0.4 | 622294 |
| 1734671700 | 0.4025 | -0.0025 | -0.62 | 0.4 | 0.405 | 0.4 | 1841334 |
| 1734585300 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4099999 | 0.395 | 2973051 |
| 1734498900 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4074999 | 0.395 | 5397804 |
| 1734412500 | 0.405 | 0.005 | 1.25 | 0.405 | 0.4099999 | 0.4 | 1844907 |
| 1734326100 | 0.4 | -0.015 | -3.61 | 0.415 | 0.415 | 0.395 | 3750911 |
| 1734066900 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.4099999 | 1560100 |
| 1733980500 | 0.42 | 0.0075 | 1.82 | 0.42 | 0.425 | 0.415 | 724167 |
| 1733894100 | 0.4125 | 0 | 0.00 | 0.4099999 | 0.42 | 0.405 | 1476310 |
| 1733807700 | 0.4125 | 0.0125 | 3.12 | 0.4099999 | 0.42 | 0.405 | 1269805 |
| 1733721300 | 0.4 | -0.005 | -1.23 | 0.405 | 0.4099999 | 0.4 | 2838552 |
| 1733462100 | 0.405 | -0.0025 | -0.61 | 0.4099999 | 0.4099999 | 0.4 | 1153296 |
| 1733375700 | 0.4074999 | 0.0024999 | 0.62 | 0.4099999 | 0.4099999 | 0.4 | 1907489 |
| 1733289300 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4099999 | 0.395 | 1527346 |
| 1733202900 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.395 | 1879479 |
| 1733116500 | 0.405 | -0.005 | -1.22 | 0.405 | 0.4099999 | 0.4 | 1199962 |
| 1732857300 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.4099999 | 0.395 | 1951132 |
| 1732770900 | 0.405 | 0 | 0.00 | 0.4 | 0.4074999 | 0.395 | 2386938 |
| 1732684500 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.395 | 2745981 |
| 1732598100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4125 | 0.405 | 1281019 |
| 1732511700 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.415 | 0.405 | 3774377 |
| 1732252500 | 0.415 | 0 | 0.00 | 0.415 | 0.4225 | 0.4099999 | 842736 |
| 1732166100 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.415 | 2111775 |
| 1732079700 | 0.42 | -0.005 | -1.18 | 0.425 | 0.43 | 0.42 | 1948312 |
| 1731993300 | 0.425 | -0.005 | -1.16 | 0.43 | 0.435 | 0.42 | 1981037 |
| 1731906900 | 0.43 | -0.005 | -1.15 | 0.43 | 0.4425 | 0.425 | 2590141 |
| 1731647700 | 0.435 | -0.02 | -4.40 | 0.455 | 0.4575 | 0.43 | 4217568 |
| 1731561300 | 0.455 | -0.005 | -1.09 | 0.46 | 0.465 | 0.455 | 1811403 |
| 1731474900 | 0.46 | -0.015 | -3.16 | 0.48 | 0.485 | 0.455 | 2569834 |
| 1731388500 | 0.475 | -0.025 | -5.00 | 0.48 | 0.49 | 0.475 | 4036075 |
| 1731302100 | 0.5 | 0.005 | 1.01 | 0.505 | 0.505 | 0.49 | 3134783 |
| 1731042900 | 0.495 | 0.0225 | 4.76 | 0.475 | 0.5024999 | 0.475 | 2580436 |
| 1730956500 | 0.4725 | -0.0125 | -2.58 | 0.48 | 0.4925 | 0.465 | 2586955 |
| 1730870100 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5074999 | 0.4825 | 2212910 |
| 1730783700 | 0.5 | 0.0175 | 3.63 | 0.495 | 0.515 | 0.49 | 5247506 |
| 1730697300 | 0.4825 | -0.01 | -2.03 | 0.49 | 0.5 | 0.48 | 2352953 |
| 1730438100 | 0.4925 | 0.0075 | 1.55 | 0.475 | 0.5 | 0.4725 | 3257271 |
| 1730351700 | 0.485 | 0.015 | 3.19 | 0.47 | 0.485 | 0.465 | 2064027 |
| 1730265300 | 0.47 | 0 | 0.00 | 0.47 | 0.485 | 0.465 | 2850419 |
| 1730178900 | 0.47 | 0.005 | 1.08 | 0.475 | 0.48 | 0.465 | 1848223 |
| 1730092500 | 0.465 | -0.005 | -1.06 | 0.46 | 0.47 | 0.455 | 1978244 |
| 1729833300 | 0.47 | 0.045 | 10.59 | 0.45 | 0.475 | 0.445 | 8251036 |
| 1729746900 | 0.425 | 0.005 | 1.19 | 0.42 | 0.43 | 0.415 | 1604729 |
| 1729660500 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.435 | 0.4099999 | 3423498 |
| 1729574100 | 0.4099999 | -0.015 | -3.53 | 0.415 | 0.4175 | 0.39 | 4171533 |
| 1729487700 | 0.425 | -0.005 | -1.16 | 0.43 | 0.435 | 0.42 | 2215478 |
| 1729228500 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 988633 |
| 1729142100 | 0.44 | 0.005 | 1.15 | 0.43 | 0.4425 | 0.43 | 2065362 |
| 1729055700 | 0.435 | -0.01 | -2.25 | 0.445 | 0.445 | 0.425 | 1563020 |
| 1728969300 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.435 | 2185095 |
| 1728882900 | 0.46 | 0.01 | 2.22 | 0.45 | 0.465 | 0.445 | 1071584 |
| 1728623700 | 0.45 | 0 | 0.00 | 0.44 | 0.46 | 0.44 | 1293392 |
| 1728537300 | 0.45 | 0.015 | 3.45 | 0.445 | 0.45 | 0.44 | 987012 |
| 1728450900 | 0.435 | 0 | 0.00 | 0.435 | 0.44 | 0.425 | 1470876 |
| 1728364500 | 0.435 | -0.015 | -3.33 | 0.45 | 0.455 | 0.43 | 1261916 |
| 1728278100 | 0.45 | 0.005 | 1.12 | 0.44 | 0.45 | 0.4325 | 1130135 |
| 1728022500 | 0.445 | 0.01 | 2.30 | 0.43 | 0.445 | 0.425 | 1095953 |
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
