Premium
Volta Metals Ltd (VLTA)
CSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.04 | 0.04 | 0.04 | 20020 | 0.04 | CS |
| 4 | -0.01 | -20 | 0.05 | 0.055 | 0.04 | 22422 | 0.04543894 | CS |
| 12 | 0.015 | 60 | 0.025 | 0.08 | 0.02 | 112455 | 0.04977698 | CS |
| 26 | -0.01 | -20 | 0.05 | 0.08 | 0.02 | 71096 | 0.04336482 | CS |
| 52 | -0.045 | -52.9411764706 | 0.085 | 0.085 | 0.02 | 39357 | 0.04431894 | CS |
| 156 | -0.06 | -60 | 0.1 | 0.25 | 0.02 | 33466 | 0.06603513 | CS |
| 260 | -0.06 | -60 | 0.1 | 0.25 | 0.02 | 33466 | 0.06603513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741813500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741727100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 43100 |
| 1741640700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741385100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 29000 |
| 1741298700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741212300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 28000 |
| 1741125900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741039500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 200 |
| 1740780300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740693900 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 71222 |
| 1740607500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740521100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740434700 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 6000 |
| 1740175500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1740089100 | 0.055 | 0.01 | 22.22 | 0.05 | 0.055 | 0.05 | 89000 |
| 1740002700 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 99000 |
| 1739916300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739570700 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 7000 |
| 1739484300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739397900 | 0.04 | -0.025 | -38.46 | 0.05 | 0.05 | 0.04 | 53500 |
| 1739311500 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 13000 |
| 1739225100 | 0.06 | 0.015 | 33.33 | 0.055 | 0.06 | 0.055 | 13000 |
| 1738965900 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 18001 |
| 1738879500 | 0.045 | -0.02 | -30.77 | 0.045 | 0.045 | 0.045 | 50000 |
| 1738793100 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 8600 |
| 1738706700 | 0.07 | 0.03 | 75.00 | 0.06 | 0.07 | 0.06 | 113233 |
| 1738620300 | 0.04 | -0.02 | -33.33 | 0.05 | 0.05 | 0.04 | 215000 |
| 1738361100 | 0.06 | 0.015 | 33.33 | 0.055 | 0.06 | 0.055 | 30000 |
| 1738274700 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 35000 |
| 1738188300 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 51000 |
| 1738101900 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 14000 |
| 1738015500 | 0.035 | -0.015 | -30.00 | 0.05 | 0.05 | 0.035 | 100020 |
| 1737756300 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 154500 |
| 1737669900 | 0.06 | 0.005 | 9.09 | 0.065 | 0.065 | 0.06 | 303100 |
| 1737583500 | 0.055 | 0.005 | 10.00 | 0.06 | 0.06 | 0.055 | 24500 |
| 1737497100 | 0.05 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 122478 |
| 1737410700 | 0.05 | -0.005 | -9.09 | 0.065 | 0.075 | 0.05 | 175814 |
| 1737151500 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 172926 |
| 1737065100 | 0.05 | -0.02 | -28.57 | 0.055 | 0.065 | 0.05 | 259877 |
| 1736978700 | 0.07 | 0.02 | 40.00 | 0.055 | 0.08 | 0.05 | 927080 |
| 1736892300 | 0.05 | 0.03 | 150.00 | 0.03 | 0.07 | 0.02 | 2308672 |
| 1736805900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736546700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 6000 |
| 1736460300 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 225200 |
| 1736373900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 9700 |
| 1736287500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 90000 |
| 1736201100 | 0.02 | -0.01 | -33.33 | 0.025 | 0.025 | 0.02 | 91747 |
| 1735941900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735855500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735682700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735596300 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 30000 |
| 1735337100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735077900 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 57000 |
| 1734991500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734732300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734645900 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 2000 |
| 1734559500 | 0.03 | 0.01 | 50.00 | 0.025 | 0.03 | 0.025 | 250000 |
| 1734473100 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 191950 |
| 1734386700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734127500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10 |
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
