
Sayona Mining Limited (SYA)
ASX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0005 | 2.27272727273 | 0.022 | 0.024 | 0.0215 | 25983115 | 0.02260949 | DE |
4 | -0.0005 | -2.17391304348 | 0.023 | 0.026 | 0.021 | 50827691 | 0.02313026 | DE |
12 | -0.0095 | -29.6875 | 0.032 | 0.033 | 0.021 | 43470544 | 0.02514344 | DE |
26 | -0.0035 | -13.4615384615 | 0.026 | 0.038 | 0.021 | 44578928 | 0.02871504 | DE |
52 | -0.0485 | -68.3098591549 | 0.071 | 0.072 | 0.021 | 56937791 | 0.03658995 | DE |
156 | -0.1025 | -82 | 0.125 | 0.39 | 0.021 | 59940498 | 0.13301903 | DE |
260 | 0.0095 | 73.0769230769 | 0.013 | 0.39 | 0.006 | 48042698 | 0.12014773 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740114900 | 0.0225 | 0 | 0.00 | 0.023 | 0.0235 | 0.022 | 13947658 |
1740028500 | 0.0225 | 0 | 0.00 | 0.023 | 0.023 | 0.022 | 10146743 |
1739942100 | 0.0225 | -0.0005 | -2.17 | 0.023 | 0.024 | 0.022 | 26053047 |
1739855700 | 0.023 | 0.0005 | 2.22 | 0.023 | 0.024 | 0.022 | 45685512 |
1739769300 | 0.0225 | 0.0005 | 2.27 | 0.022 | 0.023 | 0.022 | 9393238 |
1739510100 | 0.022 | -0.0005 | -2.22 | 0.023 | 0.023 | 0.022 | 17236342 |
1739423700 | 0.0225 | 0.0005 | 2.27 | 0.022 | 0.023 | 0.0214999 | 31547437 |
1739337300 | 0.022 | -0.0025 | -10.20 | 0.024 | 0.024 | 0.0214999 | 123516874 |
1739250900 | 0.0245 | -0.001 | -3.92 | 0.025 | 0.025 | 0.023 | 84161684 |
1739164500 | 0.0254999 | 0.0004999 | 2.00 | 0.025 | 0.026 | 0.024 | 33533822 |
1738905300 | 0.025 | 0.0005 | 2.04 | 0.024 | 0.026 | 0.024 | 97489453 |
1738818900 | 0.0245 | 0.0005 | 2.08 | 0.024 | 0.025 | 0.023 | 16102708 |
1738732500 | 0.024 | 0.001 | 4.35 | 0.023 | 0.025 | 0.023 | 58412207 |
1738646100 | 0.023 | 0.001 | 4.55 | 0.023 | 0.024 | 0.022 | 30057288 |
1738559700 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.021 | 56588183 |
1738300500 | 0.023 | 0.001 | 4.55 | 0.023 | 0.025 | 0.023 | 42715072 |
1738214100 | 0.022 | 0 | 0.00 | 0.022 | 0.023 | 0.021 | 40904231 |
1738127700 | 0.022 | -0.0005 | -2.22 | 0.022 | 0.023 | 0.021 | 83942999 |
1738041300 | 0.0225 | -0.0005 | -2.17 | 0.023 | 0.023 | 0.021 | 89253817 |
1737695700 | 0.023 | -0.001 | -4.17 | 0.023 | 0.024 | 0.0225 | 40649419 |
1737609300 | 0.024 | 0.001 | 4.35 | 0.023 | 0.024 | 0.023 | 38482804 |
1737522900 | 0.023 | -0.0015 | -6.12 | 0.024 | 0.0245 | 0.023 | 125274285 |
1737436500 | 0.0245 | 0.0015 | 6.52 | 0.024 | 0.025 | 0.023 | 49610811 |
1737350100 | 0.023 | -0.0005 | -2.13 | 0.024 | 0.0245 | 0.023 | 22287603 |
1737090900 | 0.0235 | 0 | 0.00 | 0.024 | 0.025 | 0.023 | 53542948 |
1737004500 | 0.0235 | 0.0005 | 2.17 | 0.024 | 0.025 | 0.023 | 45979170 |
1736918100 | 0.023 | -0.001 | -4.17 | 0.024 | 0.025 | 0.023 | 95438237 |
1736831700 | 0.024 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 23455460 |
1736745300 | 0.024 | -0.001 | -4.00 | 0.026 | 0.026 | 0.024 | 44065210 |
1736486100 | 0.025 | 0 | 0.00 | 0.025 | 0.026 | 0.025 | 16487608 |
1736399700 | 0.025 | -0.0015 | -5.66 | 0.027 | 0.027 | 0.025 | 33200198 |
1736313300 | 0.0265 | -0.001 | -3.64 | 0.027 | 0.028 | 0.026 | 39274055 |
1736226900 | 0.0275 | 0.0005 | 1.85 | 0.027 | 0.028 | 0.027 | 35128024 |
1736140500 | 0.027 | -0.0005 | -1.82 | 0.027 | 0.028 | 0.027 | 16432786 |
1735881300 | 0.0275 | 0.0005 | 1.85 | 0.028 | 0.028 | 0.027 | 21935746 |
1735794900 | 0.027 | 0 | 0.00 | 0.027 | 0.028 | 0.0265 | 17231032 |
1735617660 | 0.027 | 0 | 0.00 | 0.027 | 0.028 | 0.027 | 16916065 |
1735535700 | 0.027 | 0 | 0.00 | 0.027 | 0.029 | 0.027 | 16934796 |
1735276500 | 0.027 | 0.001 | 3.85 | 0.026 | 0.029 | 0.026 | 34826794 |
1735014060 | 0.026 | -0.0005 | -1.89 | 0.026 | 0.027 | 0.0254999 | 23953017 |
1734930900 | 0.0265 | 0.0010001 | 3.92 | 0.026 | 0.027 | 0.025 | 24854209 |
1734671700 | 0.0254999 | 0.0009999 | 4.08 | 0.025 | 0.026 | 0.024 | 36855071 |
1734585300 | 0.0245 | -0.0005 | -2.00 | 0.025 | 0.0254999 | 0.024 | 97514196 |
1734498900 | 0.025 | -0.002 | -7.41 | 0.027 | 0.0275 | 0.025 | 102151245 |
1734412500 | 0.027 | -0.0015 | -5.26 | 0.029 | 0.029 | 0.027 | 50568033 |
1734326100 | 0.0285 | -0.001 | -3.39 | 0.029 | 0.0295 | 0.028 | 39348222 |
1734066900 | 0.0295 | -0.0015 | -4.84 | 0.032 | 0.032 | 0.029 | 48593026 |
1733980500 | 0.031 | 0 | 0.00 | 0.031 | 0.032 | 0.03 | 17575085 |
1733894100 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.029 | 33388762 |
1733807700 | 0.03 | 0.001 | 3.45 | 0.03 | 0.031 | 0.0295 | 27459083 |
1733721300 | 0.029 | -0.001 | -3.33 | 0.031 | 0.031 | 0.029 | 41034089 |
1733462100 | 0.03 | -0.0005 | -1.64 | 0.031 | 0.031 | 0.03 | 13982292 |
1733375700 | 0.0305 | -0.0005 | -1.61 | 0.032 | 0.032 | 0.03 | 21583253 |
1733289300 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.0305 | 25445315 |
1733202900 | 0.032 | 0.0005 | 1.59 | 0.031 | 0.033 | 0.031 | 23838933 |
1733116500 | 0.0315 | 0.0005 | 1.61 | 0.031 | 0.032 | 0.0305 | 24594095 |
1732857300 | 0.031 | -0.001 | -3.13 | 0.032 | 0.033 | 0.031 | 42517443 |
1732770900 | 0.032 | -0.0005 | -1.54 | 0.032 | 0.033 | 0.031 | 65348129 |
1732684500 | 0.0325 | 0.0005 | 1.56 | 0.032 | 0.033 | 0.031 | 91018078 |
1732598100 | 0.032 | -0.003 | -8.57 | 0.034 | 0.034 | 0.032 | 48749062 |
1732511700 | 0.035 | 0 | 0.00 | 0.034 | 0.035 | 0.033 | 41023452 |
1732252500 | 0.035 | 0.001 | 2.94 | 0.035 | 0.036 | 0.033 | 57281405 |
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