Premium
Warriedar Resources Ltd (WA8)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.009 | 15.2542372881 | 0.059 | 0.074 | 0.056 | 4015211 | 0.06502198 | DE |
| 4 | 0.015 | 28.3018867925 | 0.053 | 0.074 | 0.052 | 5735500 | 0.06131891 | DE |
| 12 | 0.018 | 36 | 0.05 | 0.074 | 0.043 | 3623521 | 0.05502369 | DE |
| 26 | 0.014 | 25.9259259259 | 0.054 | 0.074 | 0.041 | 3015578 | 0.05326297 | DE |
| 52 | 0.02 | 41.6666666667 | 0.048 | 0.083 | 0.039 | 2839119 | 0.05641374 | DE |
| 156 | -0.122 | -64.2105263158 | 0.19 | 0.2 | 0.027 | 1566846 | 0.05843138 | DE |
| 260 | -0.122 | -64.2105263158 | 0.19 | 0.2 | 0.027 | 1566846 | 0.05843138 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 0.068 | -0.002 | -2.86 | 0.074 | 0.074 | 0.068 | 4893243 |
| 1744784100 | 0.07 | 0 | 0.00 | 0.0709999 | 0.073 | 0.07 | 10423836 |
| 1744697700 | 0.07 | 0.003 | 4.48 | 0.067 | 0.0709999 | 0.066 | 3708663 |
| 1744611300 | 0.067 | 0.004 | 6.35 | 0.066 | 0.07 | 0.065 | 8424293 |
| 1744352100 | 0.063 | 0.003 | 5.00 | 0.061 | 0.066 | 0.06 | 3862142 |
| 1744265700 | 0.06 | 0.004 | 7.14 | 0.058 | 0.061 | 0.057 | 2375544 |
| 1744179300 | 0.056 | -0.002 | -3.45 | 0.059 | 0.059 | 0.056 | 1705412 |
| 1744092900 | 0.058 | 0.001 | 1.75 | 0.058 | 0.06 | 0.057 | 1990384 |
| 1744006500 | 0.057 | -0.004 | -6.56 | 0.058 | 0.059 | 0.052 | 8970380 |
| 1743743700 | 0.061 | 0.003 | 5.17 | 0.06 | 0.062 | 0.057 | 5076405 |
| 1743657300 | 0.058 | -0.001 | -1.69 | 0.058 | 0.059 | 0.058 | 586048 |
| 1743570900 | 0.059 | -0.003 | -4.84 | 0.063 | 0.064 | 0.058 | 5862911 |
| 1743484500 | 0.062 | 0.001 | 1.64 | 0.06 | 0.064 | 0.06 | 2520328 |
| 1743398100 | 0.061 | -0.002 | -3.17 | 0.063 | 0.063 | 0.059 | 4530326 |
| 1743138900 | 0.063 | 0.001 | 1.61 | 0.062 | 0.065 | 0.062 | 5644419 |
| 1743052500 | 0.062 | 0.002 | 3.33 | 0.062 | 0.063 | 0.06 | 1821580 |
| 1742966100 | 0.06 | -0.003 | -4.76 | 0.062 | 0.066 | 0.06 | 17336479 |
| 1742879700 | 0.063 | 0.005 | 8.62 | 0.059 | 0.063 | 0.058 | 6057119 |
| 1742793300 | 0.058 | -0.001 | -1.69 | 0.059 | 0.061 | 0.057 | 6658165 |
| 1742534100 | 0.059 | -0.005 | -7.81 | 0.063 | 0.063 | 0.059 | 6380082 |
| 1742447700 | 0.064 | 0.003 | 4.92 | 0.061 | 0.066 | 0.059 | 11166416 |
| 1742361300 | 0.061 | 0.009 | 17.31 | 0.053 | 0.061 | 0.052 | 10032894 |
| 1742274900 | 0.052 | 0.003 | 6.12 | 0.049 | 0.052 | 0.049 | 8021399 |
| 1742188500 | 0.049 | 0.0025 | 5.38 | 0.047 | 0.052 | 0.047 | 6306438 |
| 1741929300 | 0.0465 | 0.0015 | 3.33 | 0.046 | 0.047 | 0.046 | 1451440 |
| 1741842900 | 0.045 | 0.0020001 | 4.65 | 0.046 | 0.0465 | 0.0429999 | 1886521 |
| 1741756500 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 704216 |
| 1741670100 | 0.044 | -0.002 | -4.35 | 0.045 | 0.045 | 0.0429999 | 3605732 |
| 1741583700 | 0.046 | -0.002 | -4.17 | 0.047 | 0.048 | 0.046 | 1108264 |
| 1741324500 | 0.048 | 0.001 | 2.13 | 0.048 | 0.048 | 0.048 | 200000 |
| 1741238100 | 0.047 | 0.003 | 6.82 | 0.045 | 0.049 | 0.045 | 4613162 |
| 1741151700 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 1624599 |
| 1741065300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.0429999 | 3441164 |
| 1740978900 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.044 | 3832167 |
| 1740719700 | 0.045 | -0.002 | -4.26 | 0.046 | 0.046 | 0.044 | 1969978 |
| 1740633300 | 0.047 | -0.001 | -2.08 | 0.048 | 0.048 | 0.047 | 928118 |
| 1740546900 | 0.048 | -0.001 | -2.04 | 0.048 | 0.048 | 0.047 | 766023 |
| 1740460500 | 0.049 | 0.001 | 2.08 | 0.047 | 0.049 | 0.047 | 272857 |
| 1740374100 | 0.048 | -0.002 | -4.00 | 0.049 | 0.049 | 0.048 | 1757177 |
| 1740114900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 663984 |
| 1740028500 | 0.05 | -0.001 | -1.96 | 0.05 | 0.0509999 | 0.049 | 1481047 |
| 1739942100 | 0.0509999 | 0 | 0.00 | 0.052 | 0.052 | 0.05 | 1821299 |
| 1739855700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.052 | 0.0509999 | 1546519 |
| 1739769300 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.052 | 0.049 | 4625402 |
| 1739510100 | 0.05 | 0.0015 | 3.09 | 0.049 | 0.0509999 | 0.049 | 8247411 |
| 1739423700 | 0.0485 | 0 | 0.00 | 0.048 | 0.049 | 0.048 | 2523529 |
| 1739337300 | 0.0485 | 0.0005 | 1.04 | 0.049 | 0.049 | 0.047 | 465384 |
| 1739250900 | 0.048 | 0.002 | 4.35 | 0.047 | 0.05 | 0.047 | 4320460 |
| 1739164500 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.045 | 683913 |
| 1738905300 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.044 | 3936191 |
| 1738818900 | 0.045 | -0.0015 | -3.23 | 0.046 | 0.046 | 0.044 | 3455826 |
| 1738732500 | 0.0465 | -0.0005 | -1.06 | 0.047 | 0.047 | 0.044 | 11943763 |
| 1738646100 | 0.047 | -0.001 | -2.08 | 0.047 | 0.0475 | 0.047 | 1273194 |
| 1738559700 | 0.048 | 0 | 0.00 | 0.049 | 0.049 | 0.047 | 872910 |
| 1738300500 | 0.048 | -0.001 | -2.04 | 0.049 | 0.049 | 0.048 | 731442 |
| 1738214100 | 0.049 | 0.002 | 4.26 | 0.049 | 0.049 | 0.049 | 155447 |
| 1738127700 | 0.047 | 0 | 0.00 | 0.048 | 0.05 | 0.047 | 1107201 |
| 1738041300 | 0.047 | -0.001 | -2.08 | 0.048 | 0.048 | 0.047 | 385000 |
| 1737695700 | 0.048 | -0.001 | -2.04 | 0.048 | 0.049 | 0.046 | 2332354 |
| 1737609300 | 0.049 | 0 | 0.00 | 0.05 | 0.05 | 0.049 | 1163102 |
| 1737522900 | 0.049 | 0 | 0.00 | 0.05 | 0.05 | 0.049 | 2853138 |
| 1737436500 | 0.049 | -0.002 | -3.92 | 0.052 | 0.052 | 0.049 | 2014506 |
| 1737350100 | 0.0509999 | 0.0009999 | 2.00 | 0.053 | 0.054 | 0.05 | 2070574 |
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
