Premium
Metals X Limited (MLX)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -4.5871559633 | 0.545 | 0.5725 | 0.495 | 3271184 | 0.54003058 | DE |
| 4 | 0.045 | 9.47368421053 | 0.475 | 0.5725 | 0.45 | 2769313 | 0.51892251 | DE |
| 12 | 0.115 | 28.3950617284 | 0.405 | 0.5725 | 0.395 | 2103956 | 0.47135455 | DE |
| 26 | 0.11 | 26.8292682927 | 0.41 | 0.5725 | 0.38 | 2094845 | 0.45439667 | DE |
| 52 | 0.19 | 57.5757575758 | 0.33 | 0.5725 | 0.33 | 2509213 | 0.43779643 | DE |
| 156 | -0.11 | -17.4603174603 | 0.63 | 0.78 | 0.24 | 2463705 | 0.38884087 | DE |
| 260 | 0.444 | 584.210526316 | 0.076 | 0.78 | 0.043 | 2458805 | 0.32761619 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 0.505 | -0.04 | -7.34 | 0.54 | 0.54 | 0.495 | 5523535 |
| 1740633300 | 0.545 | 0.005 | 0.93 | 0.535 | 0.555 | 0.535 | 2308424 |
| 1740546900 | 0.54 | -0.025 | -4.42 | 0.555 | 0.555 | 0.535 | 1979823 |
| 1740460500 | 0.5649999 | -0.005 | -0.88 | 0.555 | 0.5725 | 0.55 | 2808492 |
| 1740374100 | 0.5699999 | 0.0149999 | 2.70 | 0.545 | 0.5699999 | 0.535 | 3735648 |
| 1740114900 | 0.555 | -0.0025 | -0.45 | 0.56 | 0.56 | 0.54 | 1805335 |
| 1740028500 | 0.5575 | 0.0125 | 2.29 | 0.54 | 0.56 | 0.537 | 3029600 |
| 1739942100 | 0.545 | -0.0075 | -1.36 | 0.55 | 0.5649999 | 0.54 | 3686420 |
| 1739855700 | 0.5525 | 0.015 | 2.79 | 0.545 | 0.555 | 0.54 | 3383023 |
| 1739769300 | 0.5375 | 0.0275 | 5.39 | 0.51 | 0.545 | 0.51 | 5764808 |
| 1739510100 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.49 | 2952485 |
| 1739423700 | 0.5 | 0.025 | 5.26 | 0.48 | 0.5 | 0.48 | 3742339 |
| 1739337300 | 0.475 | -0.005 | -1.04 | 0.48 | 0.485 | 0.4725 | 1212482 |
| 1739250900 | 0.48 | -0.0025 | -0.52 | 0.485 | 0.49 | 0.48 | 806338 |
| 1739164500 | 0.4825 | 0.0005 | 0.10 | 0.485 | 0.4875 | 0.4775 | 1256088 |
| 1738905300 | 0.482 | -0.005 | -1.03 | 0.48 | 0.4925 | 0.4775 | 1644294 |
| 1738818900 | 0.487 | 0.017 | 3.62 | 0.47 | 0.4875 | 0.47 | 1327787 |
| 1738732500 | 0.47 | 0.015 | 3.30 | 0.455 | 0.47 | 0.455 | 976142 |
| 1738646100 | 0.455 | -0.0025 | -0.55 | 0.47 | 0.47 | 0.45 | 3395779 |
| 1738559700 | 0.4575 | -0.0225 | -4.69 | 0.475 | 0.485 | 0.45 | 4047413 |
| 1738300500 | 0.48 | -0.005 | -1.03 | 0.49 | 0.495 | 0.475 | 1349977 |
| 1738214100 | 0.485 | 0.005 | 1.04 | 0.48 | 0.5 | 0.475 | 2806406 |
| 1738127700 | 0.48 | 0.025 | 5.49 | 0.45 | 0.485 | 0.45 | 4829023 |
| 1738041300 | 0.455 | 0.005 | 1.11 | 0.45 | 0.46 | 0.44 | 1823892 |
| 1737695700 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 530812 |
| 1737609300 | 0.45 | -0.005 | -1.10 | 0.45 | 0.46 | 0.45 | 2005163 |
| 1737522900 | 0.455 | 0.005 | 1.11 | 0.46 | 0.46 | 0.4475 | 2133583 |
| 1737436500 | 0.45 | 0.015 | 3.45 | 0.445 | 0.455 | 0.44 | 2850007 |
| 1737350100 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.4275 | 1115964 |
| 1737090900 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.435 | 1028848 |
| 1737004500 | 0.44 | 0.005 | 1.15 | 0.435 | 0.45 | 0.43 | 1525998 |
| 1736918100 | 0.435 | -0.002 | -0.46 | 0.44 | 0.4425 | 0.43 | 1068388 |
| 1736831700 | 0.437 | 0.0145 | 3.43 | 0.42 | 0.44 | 0.42 | 1852773 |
| 1736745300 | 0.4225 | -0.0125 | -2.87 | 0.435 | 0.435 | 0.42 | 1348426 |
| 1736486100 | 0.435 | -0.005 | -1.14 | 0.435 | 0.435 | 0.425 | 938169 |
| 1736399700 | 0.44 | 0.025 | 6.02 | 0.42 | 0.44 | 0.42 | 2283529 |
| 1736313300 | 0.415 | 0.003 | 0.73 | 0.4099999 | 0.425 | 0.4099999 | 1185606 |
| 1736226900 | 0.412 | 0.007 | 1.73 | 0.4099999 | 0.415 | 0.4025 | 1163125 |
| 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 |
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
