Premium
XRF Scientific Limited (XRF)
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 | 0.1 | 5.76368876081 | 1.735 | 1.85 | 1.69 | 162365 | 1.72811082 | DE |
| 4 | -0.01 | -0.542005420054 | 1.845 | 1.98 | 1.68 | 180184 | 1.80382453 | DE |
| 12 | 0.2 | 12.2324159021 | 1.635 | 1.98 | 1.56 | 220917 | 1.78051336 | DE |
| 26 | 0.3 | 19.5439739414 | 1.535 | 1.98 | 1.34 | 213769 | 1.65937361 | DE |
| 52 | 0.765 | 71.4953271028 | 1.07 | 1.98 | 1.015 | 178030 | 1.51448233 | DE |
| 156 | 1.275 | 227.678571429 | 0.56 | 1.98 | 0.51 | 162397 | 1.15710453 | DE |
| 260 | 1.59 | 648.979591837 | 0.245 | 1.98 | 0.13 | 177856 | 0.79139126 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 1.835 | 0.05 | 2.80 | 1.78 | 1.85 | 1.77 | 399160 |
| 1737609300 | 1.785 | 0.03 | 2.00 | 1.75 | 1.79 | 1.74 | 368013 |
| 1737522900 | 1.75 | 0.01 | 0.57 | 1.73 | 1.75 | 1.73 | 136942 |
| 1737436500 | 1.74 | 0.02 | 1.46 | 1.73 | 1.745 | 1.7 | 96327 |
| 1737350100 | 1.715 | -0.02 | -0.87 | 1.73 | 1.745 | 1.7 | 147407 |
| 1737090900 | 1.73 | 0.01 | 0.58 | 1.71 | 1.75 | 1.7 | 128682 |
| 1737004500 | 1.72 | -0.01 | -0.58 | 1.735 | 1.735 | 1.69 | 302469 |
| 1736918100 | 1.73 | 0.01 | 0.58 | 1.73 | 1.755 | 1.725 | 143377 |
| 1736831700 | 1.72 | -0.06 | -3.37 | 1.79 | 1.815 | 1.68 | 402363 |
| 1736745300 | 1.78 | -0.04 | -1.93 | 1.825 | 1.825 | 1.77 | 137384 |
| 1736486100 | 1.815 | -0.04 | -1.89 | 1.88 | 1.88 | 1.81 | 58750 |
| 1736399700 | 1.85 | 0.02 | 0.82 | 1.87 | 1.875 | 1.795 | 248734 |
| 1736313300 | 1.835 | -0.02 | -1.21 | 1.89 | 1.89 | 1.82 | 104971 |
| 1736226900 | 1.8575 | 0.05 | 2.91 | 1.82 | 1.875 | 1.795 | 385201 |
| 1736140500 | 1.805 | -0.12 | -5.99 | 1.93 | 1.93 | 1.805 | 305789 |
| 1735881300 | 1.92 | 0.02 | 1.05 | 1.91 | 1.98 | 1.91 | 167372 |
| 1735794900 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.87 | 81929 |
| 1735617660 | 1.95 | 0.07 | 3.45 | 1.89 | 1.95 | 1.85 | 215038 |
| 1735535700 | 1.885 | 0.01 | 0.53 | 1.89 | 1.89 | 1.865 | 99286 |
| 1735276500 | 1.875 | 0.04 | 2.46 | 1.845 | 1.88 | 1.84 | 81284 |
| 1735014060 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.8 | 72282 |
| 1734930900 | 1.83 | 0.02 | 0.97 | 1.815 | 1.85 | 1.8 | 140993 |
| 1734671700 | 1.8125 | -0.03 | -1.49 | 1.875 | 1.885 | 1.795 | 314507 |
| 1734585300 | 1.84 | -0.01 | -0.54 | 1.845 | 1.87 | 1.81 | 174674 |
| 1734498900 | 1.85 | 0.02 | 0.82 | 1.845 | 1.85 | 1.83 | 154569 |
| 1734412500 | 1.835 | 0.03 | 1.94 | 1.8 | 1.85 | 1.8 | 255113 |
| 1734326100 | 1.8 | 0.03 | 1.69 | 1.79 | 1.83 | 1.78 | 220111 |
| 1734066900 | 1.77 | -0.02 | -1.12 | 1.79 | 1.79 | 1.76 | 166637 |
| 1733980500 | 1.79 | -0.01 | -0.42 | 1.83 | 1.83 | 1.79 | 97691 |
| 1733894100 | 1.7975 | 0.03 | 1.41 | 1.78 | 1.82 | 1.775 | 92132 |
| 1733807700 | 1.7725 | -0.05 | -2.88 | 1.84 | 1.84 | 1.76 | 310565 |
| 1733721300 | 1.825 | -0.06 | -2.93 | 1.89 | 1.9 | 1.755 | 368669 |
| 1733462100 | 1.88 | -0.03 | -1.31 | 1.89 | 1.925 | 1.88 | 312217 |
| 1733375700 | 1.905 | 0.03 | 1.33 | 1.89 | 1.93 | 1.865 | 490979 |
| 1733289300 | 1.88 | 0.01 | 0.53 | 1.87 | 1.885 | 1.84 | 195165 |
| 1733202900 | 1.87 | 0.01 | 0.54 | 1.855 | 1.89 | 1.85 | 435393 |
| 1733116500 | 1.86 | -0.03 | -1.59 | 1.89 | 1.9 | 1.85 | 388390 |
| 1732857300 | 1.89 | 0.08 | 4.42 | 1.825 | 1.895 | 1.825 | 332425 |
| 1732770900 | 1.81 | 0.01 | 0.56 | 1.79 | 1.845 | 1.79 | 286688 |
| 1732684500 | 1.8 | 0.01 | 0.28 | 1.795 | 1.835 | 1.78 | 324866 |
| 1732598100 | 1.795 | 0.03 | 1.70 | 1.78 | 1.81 | 1.75 | 472611 |
| 1732511700 | 1.765 | 0.1 | 5.69 | 1.69 | 1.775 | 1.685 | 296302 |
| 1732252500 | 1.67 | 0.07 | 4.37 | 1.6299999 | 1.69 | 1.58 | 308554 |
| 1732166100 | 1.6 | 0 | 0.00 | 1.62 | 1.62 | 1.56 | 123552 |
| 1732079700 | 1.6 | -0.06 | -3.61 | 1.6399999 | 1.675 | 1.6 | 227996 |
| 1731993300 | 1.66 | 0.01 | 0.91 | 1.65 | 1.7 | 1.6299999 | 181931 |
| 1731906900 | 1.645 | -0.09 | -4.91 | 1.72 | 1.72 | 1.645 | 284011 |
| 1731647700 | 1.73 | 0.01 | 0.58 | 1.75 | 1.75 | 1.6399999 | 299654 |
| 1731561300 | 1.72 | -0.07 | -3.64 | 1.75 | 1.75 | 1.72 | 121661 |
| 1731474900 | 1.785 | 0.07 | 3.78 | 1.72 | 1.785 | 1.685 | 91609 |
| 1731388500 | 1.72 | -0.04 | -2.27 | 1.785 | 1.79 | 1.71 | 264586 |
| 1731302100 | 1.76 | 0.08 | 4.76 | 1.685 | 1.78 | 1.685 | 321172 |
| 1731042900 | 1.68 | 0.04 | 2.44 | 1.6399999 | 1.705 | 1.6399999 | 374314 |
| 1730956500 | 1.6399999 | 0.03 | 2.18 | 1.61 | 1.6399999 | 1.6 | 167369 |
| 1730870100 | 1.605 | 0.02 | 1.58 | 1.58 | 1.61 | 1.565 | 119765 |
| 1730783700 | 1.58 | -0.03 | -1.86 | 1.605 | 1.605 | 1.56 | 242523 |
| 1730697300 | 1.61 | 0.01 | 0.63 | 1.605 | 1.62 | 1.595 | 92395 |
| 1730438100 | 1.6 | -0.05 | -2.74 | 1.6399999 | 1.6399999 | 1.59 | 119490 |
| 1730351700 | 1.645 | 0.04 | 2.81 | 1.635 | 1.655 | 1.61 | 105388 |
| 1730265300 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.645 | 1.6 | 204965 |
| 1730178900 | 1.6399999 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 78452 |
| 1730092500 | 1.6399999 | 0 | 0.00 | 1.67 | 1.67 | 1.6399999 | 95960 |
| 1729833300 | 1.6399999 | 0.01 | 0.92 | 1.6299999 | 1.66 | 1.6299999 | 82398 |
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
