Premium
VRX Silica Limited (VRX)
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 | -0.002 | -5.12820512821 | 0.039 | 0.041 | 0.032 | 1036732 | 0.03528097 | DE |
| 4 | -0.016 | -30.1886792453 | 0.053 | 0.0545 | 0.032 | 1108745 | 0.04259009 | DE |
| 12 | -0.022 | -37.2881355932 | 0.059 | 0.063 | 0.032 | 995486 | 0.04735854 | DE |
| 26 | 0.006 | 19.3548387097 | 0.031 | 0.063 | 0.026 | 669396 | 0.04530592 | DE |
| 52 | -0.068 | -64.7619047619 | 0.105 | 0.1075 | 0.026 | 523380 | 0.0474711 | DE |
| 156 | -0.128 | -77.5757575758 | 0.165 | 0.225 | 0.026 | 354310 | 0.09432032 | DE |
| 260 | -0.068 | -64.7619047619 | 0.105 | 0.425 | 0.026 | 545932 | 0.16983918 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 884586 |
| 1739423700 | 0.035 | 0.001 | 2.94 | 0.035 | 0.036 | 0.034 | 718377 |
| 1739337300 | 0.034 | -0.005 | -12.82 | 0.04 | 0.04 | 0.034 | 2396349 |
| 1739250900 | 0.039 | 0 | 0.00 | 0.041 | 0.041 | 0.038 | 649301 |
| 1739164500 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 535047 |
| 1738905300 | 0.039 | 0.001 | 2.63 | 0.039 | 0.04 | 0.038 | 654994 |
| 1738818900 | 0.038 | 0 | 0.00 | 0.04 | 0.041 | 0.038 | 591106 |
| 1738732500 | 0.038 | -0.012 | -24.00 | 0.045 | 0.045 | 0.036 | 3324838 |
| 1738646100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738559700 | 0.05 | 0.003 | 6.38 | 0.049 | 0.05 | 0.047 | 442942 |
| 1738300500 | 0.047 | -0.002 | -4.08 | 0.049 | 0.0495 | 0.046 | 473419 |
| 1738214100 | 0.049 | 0.002 | 4.26 | 0.048 | 0.049 | 0.047 | 479802 |
| 1738127700 | 0.047 | -0.001 | -2.08 | 0.049 | 0.05 | 0.046 | 1893807 |
| 1738041300 | 0.048 | 0.002 | 4.35 | 0.048 | 0.049 | 0.048 | 72637 |
| 1737695700 | 0.046 | 0 | 0.00 | 0.049 | 0.049 | 0.044 | 984219 |
| 1737609300 | 0.046 | -0.003 | -6.12 | 0.05 | 0.0509999 | 0.046 | 883042 |
| 1737522900 | 0.049 | -0.002 | -3.92 | 0.053 | 0.053 | 0.048 | 2770257 |
| 1737436500 | 0.0509999 | 0.0009999 | 2.00 | 0.052 | 0.054 | 0.0509999 | 578191 |
| 1737350100 | 0.05 | 0.001 | 2.04 | 0.053 | 0.0545 | 0.05 | 1624489 |
| 1737090900 | 0.049 | 0 | 0.00 | 0.05 | 0.0505 | 0.049 | 218151 |
| 1737004500 | 0.049 | 0.004 | 8.89 | 0.046 | 0.0509999 | 0.046 | 1027330 |
| 1736918100 | 0.045 | -0.002 | -4.26 | 0.0509999 | 0.0509999 | 0.044 | 1528484 |
| 1736831700 | 0.047 | -0.003 | -6.00 | 0.05 | 0.0509999 | 0.047 | 1130899 |
| 1736745300 | 0.05 | -0.002 | -3.85 | 0.056 | 0.056 | 0.048 | 1961298 |
| 1736486100 | 0.052 | 0 | 0.00 | 0.055 | 0.06 | 0.0509999 | 2745072 |
| 1736399700 | 0.052 | 0.0090001 | 20.93 | 0.0429999 | 0.06 | 0.042 | 9892149 |
| 1736313300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 542033 |
| 1736226900 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 145311 |
| 1736140500 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.0429999 | 146205 |
| 1735881300 | 0.044 | -0.001 | -2.22 | 0.0429999 | 0.045 | 0.041 | 280134 |
| 1735794900 | 0.045 | 0.0020001 | 4.65 | 0.042 | 0.045 | 0.042 | 40237 |
| 1735617660 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 301624 |
| 1735535700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.044 | 0.0429999 | 308851 |
| 1735276500 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 193238 |
| 1735014060 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.0429999 | 24653 |
| 1734930900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.0429999 | 181435 |
| 1734671700 | 0.044 | 0.002 | 4.76 | 0.044 | 0.044 | 0.042 | 123669 |
| 1734585300 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.042 | 1148302 |
| 1734498900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 559528 |
| 1734412500 | 0.0429999 | -0.005 | -10.42 | 0.048 | 0.048 | 0.0429999 | 1068626 |
| 1734326100 | 0.048 | -0.003 | -5.88 | 0.0509999 | 0.0509999 | 0.048 | 900396 |
| 1734066900 | 0.0509999 | -0.002 | -3.77 | 0.053 | 0.053 | 0.0509999 | 276595 |
| 1733980500 | 0.053 | 0.004 | 8.16 | 0.0509999 | 0.053 | 0.05 | 622438 |
| 1733894100 | 0.049 | 0.003 | 6.52 | 0.048 | 0.049 | 0.047 | 500208 |
| 1733807700 | 0.046 | -0.011 | -19.30 | 0.049 | 0.05 | 0.045 | 1750163 |
| 1733721300 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1733462100 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1733375700 | 0.057 | 0.003 | 5.56 | 0.057 | 0.057 | 0.053 | 51829 |
| 1733289300 | 0.054 | -0.001 | -1.82 | 0.0509999 | 0.054 | 0.0509999 | 145361 |
| 1733202900 | 0.055 | 0.002 | 3.77 | 0.056 | 0.057 | 0.055 | 110145 |
| 1733116500 | 0.053 | -0.004 | -7.02 | 0.056 | 0.056 | 0.052 | 661341 |
| 1732857300 | 0.057 | 0.003 | 5.56 | 0.056 | 0.058 | 0.054 | 496475 |
| 1732770900 | 0.054 | -0.001 | -1.82 | 0.057 | 0.057 | 0.054 | 525405 |
| 1732684500 | 0.055 | -0.003 | -5.17 | 0.057 | 0.058 | 0.055 | 692590 |
| 1732598100 | 0.058 | -0.003 | -4.92 | 0.062 | 0.063 | 0.058 | 538186 |
| 1732511700 | 0.061 | 0.001 | 1.67 | 0.059 | 0.061 | 0.056 | 1965015 |
| 1732252500 | 0.06 | 0 | 0.00 | 0.062 | 0.063 | 0.06 | 1518022 |
| 1732166100 | 0.06 | 0.003 | 5.26 | 0.057 | 0.063 | 0.056 | 855803 |
| 1732079700 | 0.057 | 0.005 | 9.62 | 0.052 | 0.058 | 0.052 | 2916068 |
| 1731993300 | 0.052 | 0.003 | 6.12 | 0.0509999 | 0.052 | 0.05 | 861454 |
| 1731906900 | 0.049 | 0.01 | 25.64 | 0.046 | 0.053 | 0.045 | 3839000 |
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
