Premium
PolyMetals Resources Limited (POL)
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 | -0.02 | -2.54777070064 | 0.785 | 0.785 | 0.725 | 572518 | 0.75052527 | DE |
| 4 | -0.055 | -6.70731707317 | 0.82 | 0.94 | 0.7 | 751322 | 0.79703472 | DE |
| 12 | 0.06 | 8.51063829787 | 0.705 | 1.08 | 0.67 | 1109192 | 0.86651572 | DE |
| 26 | -0.505 | -39.7637795276 | 1.27 | 1.645 | 0.63 | 1344821 | 0.98774966 | DE |
| 52 | -0.04 | -4.96894409938 | 0.805 | 1.645 | 0.63 | 1142634 | 1.01362178 | DE |
| 156 | 0.38 | 98.7012987013 | 0.385 | 1.645 | 0.21 | 568885 | 0.92187257 | DE |
| 260 | 0.605 | 378.125 | 0.16 | 1.645 | 0.089 | 430134 | 0.85264734 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782800100 | 0.76 | 0.01 | 1.33 | 0.76 | 0.775 | 0.75 | 254987 |
| 1782713700 | 0.75 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 431866 |
| 1782454500 | 0.75 | 0 | 0.00 | 0.755 | 0.765 | 0.75 | 327871 |
| 1782368100 | 0.75 | 0 | 0.00 | 0.74 | 0.755 | 0.725 | 1071622 |
| 1782281700 | 0.75 | -0.005 | -0.66 | 0.75 | 0.77 | 0.745 | 730504 |
| 1782195300 | 0.755 | -0.025 | -3.21 | 0.785 | 0.785 | 0.7475 | 300725 |
| 1782108900 | 0.78 | 0.015 | 1.96 | 0.81 | 0.81 | 0.765 | 172490 |
| 1781849700 | 0.765 | -0.08 | -9.47 | 0.835 | 0.835 | 0.755 | 918242 |
| 1781763300 | 0.845 | -0.05 | -5.59 | 0.89 | 0.895 | 0.845 | 708076 |
| 1781676900 | 0.895 | 0.035 | 4.07 | 0.86 | 0.94 | 0.845 | 2578195 |
| 1781590500 | 0.86 | 0.0400001 | 4.88 | 0.855 | 0.87 | 0.805 | 369243 |
| 1781504100 | 0.8199999 | 0.0649999 | 8.61 | 0.8 | 0.85 | 0.785 | 1617908 |
| 1781244900 | 0.755 | 0.025 | 3.42 | 0.77 | 0.8 | 0.75 | 758466 |
| 1781158500 | 0.73 | 0.003 | 0.41 | 0.71 | 0.74 | 0.7 | 825567 |
| 1781072100 | 0.727 | -0.028 | -3.71 | 0.75 | 0.75 | 0.715 | 803009 |
| 1780985700 | 0.755 | -0.0075 | -0.98 | 0.74 | 0.76 | 0.715 | 766717 |
| 1780640100 | 0.7625 | -0.03 | -3.79 | 0.8 | 0.8 | 0.755 | 812432 |
| 1780553700 | 0.7925 | -0.02 | -2.46 | 0.79 | 0.805 | 0.78 | 269704 |
| 1780467300 | 0.8125 | -0.0225 | -2.69 | 0.835 | 0.835 | 0.8 | 325597 |
| 1780380900 | 0.835 | 0 | 0.00 | 0.8199999 | 0.845 | 0.79 | 486893 |
| 1780294500 | 0.835 | 0.0200001 | 2.45 | 0.8149999 | 0.85 | 0.8149999 | 466056 |
| 1780035300 | 0.8149999 | 0.0449999 | 5.84 | 0.785 | 0.83 | 0.785 | 467767 |
| 1779948900 | 0.77 | -0.065 | -7.78 | 0.835 | 0.835 | 0.755 | 1133578 |
| 1779862500 | 0.835 | -0.005 | -0.60 | 0.84 | 0.8675 | 0.835 | 475767 |
| 1779776100 | 0.84 | -0.01 | -1.18 | 0.855 | 0.855 | 0.83 | 543219 |
| 1779689700 | 0.85 | -0.015 | -1.73 | 0.88 | 0.88 | 0.825 | 1557117 |
| 1779430500 | 0.865 | 0.01 | 1.17 | 0.865 | 0.875 | 0.85 | 359361 |
| 1779344100 | 0.855 | 0.005 | 0.59 | 0.875 | 0.88 | 0.84 | 562890 |
| 1779257700 | 0.85 | -0.045 | -5.03 | 0.9 | 0.9 | 0.835 | 1001541 |
| 1779171300 | 0.895 | -0.0475 | -5.04 | 0.96 | 0.97 | 0.89 | 789051 |
| 1779084900 | 0.9425 | -0.0375 | -3.83 | 0.935 | 0.96 | 0.91 | 1327059 |
| 1778825700 | 0.98 | -0.0475 | -4.62 | 1.02 | 1.055 | 0.975 | 1036350 |
| 1778739300 | 1.0275 | -0.04 | -3.52 | 1.065 | 1.065 | 1 | 719418 |
| 1778652900 | 1.065 | 0 | 0.00 | 1.08 | 1.08 | 1.05 | 712343 |
| 1778566500 | 1.065 | 0.11 | 11.23 | 1.0049999 | 1.075 | 1.0049999 | 1568516 |
| 1778480100 | 0.9575 | -0.0675 | -6.59 | 1.0149999 | 1.04 | 0.955 | 1032807 |
| 1778220900 | 1.025 | 0.13 | 14.53 | 0.905 | 1.025 | 0.9 | 1394922 |
| 1778134500 | 0.895 | 0.04 | 4.68 | 0.9 | 0.9225 | 0.89 | 6780333 |
| 1778048100 | 0.855 | 0.0025 | 0.29 | 0.855 | 0.865 | 0.825 | 317746 |
| 1777961700 | 0.8525 | -0.0275 | -3.13 | 0.87 | 0.87 | 0.83 | 349057 |
| 1777875300 | 0.88 | -0.015 | -1.68 | 0.905 | 0.905 | 0.875 | 461580 |
| 1777616100 | 0.895 | 0.015 | 1.70 | 0.9 | 0.91 | 0.89 | 1025721 |
| 1777529700 | 0.88 | -0.0125 | -1.40 | 0.9 | 0.9 | 0.875 | 373498 |
| 1777443300 | 0.8925 | 0.0075 | 0.85 | 0.88 | 0.9 | 0.87 | 935708 |
| 1777356900 | 0.885 | -0.01 | -1.12 | 0.895 | 0.9275 | 0.86 | 1630510 |
| 1777270500 | 0.895 | -0.01 | -1.10 | 0.91 | 0.93 | 0.885 | 714759 |
| 1777011300 | 0.905 | -0.005 | -0.55 | 0.905 | 0.92 | 0.875 | 506385 |
| 1776924900 | 0.91 | -0.07 | -7.14 | 0.995 | 0.995 | 0.905 | 830414 |
| 1776838500 | 0.98 | -0.005 | -0.51 | 0.975 | 1.025 | 0.97 | 1079184 |
| 1776752100 | 0.985 | 0.025 | 2.60 | 0.99 | 0.99 | 0.955 | 935542 |
| 1776665700 | 0.96 | 0 | 0.00 | 0.96 | 1.01 | 0.945 | 1760687 |
| 1776406500 | 0.96 | -0.05 | -4.95 | 0.995 | 1 | 0.95 | 920494 |
| 1776320100 | 1.01 | 0.11 | 12.22 | 0.89 | 1.025 | 0.865 | 2423750 |
| 1776233700 | 0.9 | 0.055 | 6.51 | 0.88 | 0.92 | 0.865 | 2772733 |
| 1776147300 | 0.845 | 0.13 | 18.18 | 0.79 | 0.855 | 0.79 | 3391898 |
| 1776060900 | 0.715 | -0.015 | -2.05 | 0.72 | 0.735 | 0.6949999 | 1871036 |
| 1775801700 | 0.73 | -0.0225 | -2.99 | 0.735 | 0.755 | 0.725 | 1015825 |
| 1775715300 | 0.7524999 | -0.0475 | -5.94 | 0.785 | 0.785 | 0.73 | 1221548 |
| 1775628900 | 0.8 | 0.1100001 | 15.94 | 0.725 | 0.8149999 | 0.72 | 2531052 |
| 1775542500 | 0.6899999 | -0.01 | -1.43 | 0.705 | 0.72 | 0.67 | 2169984 |
| 1775106900 | 0.7 | -0.035 | -4.76 | 0.75 | 0.77 | 0.7 | 2839149 |
| 1775020500 | 0.735 | 0.0375 | 5.38 | 0.78 | 0.78 | 0.715 | 3808352 |
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.
