Premium
VRX Silica Limited (VRX)
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 | 0 | 0.044 | 0.045 | 0.041 | 267904 | 0.043 | DE |
| 4 | -0.013 | -22.8070175439 | 0.057 | 0.057 | 0.041 | 534104 | 0.04563344 | DE |
| 12 | 0.004 | 10 | 0.04 | 0.063 | 0.036 | 578066 | 0.04876856 | DE |
| 26 | 0.007 | 18.9189189189 | 0.037 | 0.063 | 0.026 | 417742 | 0.04252268 | DE |
| 52 | -0.061 | -58.0952380952 | 0.105 | 0.11 | 0.026 | 373269 | 0.05033085 | DE |
| 156 | -0.136 | -75.5555555556 | 0.18 | 0.225 | 0.026 | 314759 | 0.10607415 | DE |
| 260 | -0.061 | -58.0952380952 | 0.105 | 0.425 | 0.026 | 523035 | 0.17624584 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731647700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1731561300 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 100126 |
| 1731474900 | 0.039 | -0.001 | -2.50 | 0.041 | 0.041 | 0.039 | 727397 |
| 1731388500 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 141870 |
| 1731302100 | 0.04 | 0 | 0.00 | 0.04 | 0.042 | 0.04 | 45877 |
| 1731042900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 19012 |
| 1730956500 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 431229 |
| 1730870100 | 0.04 | 0 | 0.00 | 0.041 | 0.042 | 0.04 | 57019 |
| 1730783700 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 119023 |
| 1730697300 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 56287 |
| 1730438100 | 0.04 | 0 | 0.00 | 0.04 | 0.042 | 0.039 | 57509 |
| 1730351700 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.039 | 268627 |
| 1730265300 | 0.039 | 0 | 0.00 | 0.04 | 0.041 | 0.039 | 289656 |
| 1730178900 | 0.039 | 0 | 0.00 | 0.038 | 0.039 | 0.037 | 1046892 |
| 1730092500 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.038 | 792458 |
| 1729833300 | 0.039 | -0.001 | -2.50 | 0.04 | 0.0405 | 0.039 | 625530 |
| 1729746900 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.04 | 311503 |
| 1729660500 | 0.041 | 0 | 0.00 | 0.042 | 0.0429999 | 0.041 | 502720 |
| 1729574100 | 0.041 | 0.001 | 2.50 | 0.04 | 0.042 | 0.04 | 48037 |
| 1729487700 | 0.04 | -0.001 | -2.44 | 0.042 | 0.042 | 0.038 | 232585 |
| 1729228500 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.038 | 285615 |
| 1729142100 | 0.04 | 0 | 0.00 | 0.041 | 0.0429999 | 0.039 | 647257 |
| 1729055700 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.039 | 93491 |
| 1728969300 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.038 | 158027 |
| 1728882900 | 0.041 | 0.004 | 10.81 | 0.037 | 0.041 | 0.037 | 683816 |
| 1728623700 | 0.037 | -0.001 | -2.63 | 0.037 | 0.038 | 0.037 | 39834 |
| 1728537300 | 0.038 | 0 | 0.00 | 0.04 | 0.04 | 0.036 | 297767 |
| 1728450900 | 0.038 | -0.001 | -2.56 | 0.036 | 0.038 | 0.036 | 34716 |
| 1728364500 | 0.039 | -0.001 | -2.50 | 0.041 | 0.041 | 0.036 | 116604 |
| 1728278100 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 181830 |
| 1728022500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 161757 |
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
