Premium
First Tin Plc (1SN)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 9.34579439252 | 5.35 | 5.85 | 5.35 | 225558 | 5.80588149 | DE |
| 4 | -0.4 | -6.4 | 6.25 | 6.35 | 5.1 | 315190 | 5.49645297 | DE |
| 12 | -0.9 | -13.3333333333 | 6.75 | 7.7 | 5.1 | 187465 | 6.17379036 | DE |
| 26 | 0.475 | 8.83720930233 | 5.375 | 7.7 | 4.3 | 1149943 | 4.83296519 | DE |
| 52 | 0.85 | 17 | 5 | 7.7 | 3.76 | 690101 | 4.92801976 | DE |
| 156 | -26.65 | -82 | 32.5 | 32.5 | 3.76 | 459919 | 7.89656826 | DE |
| 260 | -26.65 | -82 | 32.5 | 32.5 | 3.76 | 459919 | 7.89656826 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.775 | 881795 |
| 1733160600 | 5.8 | 0.35 | 6.42 | 5.55 | 5.8 | 5.55 | 148978 |
| 1732901400 | 5.45 | 0.05 | 0.93 | 5.4 | 5.55 | 5.4 | 27019 |
| 1732815000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 60000 |
| 1732728600 | 5.4 | 0.05 | 0.93 | 5.35 | 5.4 | 5.35 | 10000 |
| 1732642200 | 5.35 | -0.1 | -1.83 | 5.35 | 5.35 | 5.325 | 38310 |
| 1732555800 | 5.45 | 0.35 | 6.86 | 5.35 | 5.45 | 5.1 | 982009 |
| 1732296600 | 5.1 | -0.15 | -2.86 | 5.25 | 5.35 | 5.1 | 732936 |
| 1732210200 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 858786 |
| 1732123800 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.5 | 425643 |
| 1732037400 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 144000 |
| 1731951000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 24341 |
| 1731691800 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 34000 |
| 1731605400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.3 | 209289 |
| 1731519000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 26065 |
| 1731432600 | 5.6 | -0.03 | -0.44 | 5.625 | 5.75 | 5.3 | 589086 |
| 1731346200 | 5.625 | -0.48 | -7.79 | 6.1 | 6.1 | 5.625 | 102989 |
| 1731087000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 215157 |
| 1731000600 | 6.1 | -0.25 | -3.94 | 6.35 | 6.35 | 6.1 | 294364 |
| 1730914200 | 6.35 | 0.1 | 1.60 | 6.25 | 6.35 | 6.125 | 81290 |
| 1730827800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 6225 |
| 1730741400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 10016 |
| 1730482200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 382 |
| 1730395800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 13353 |
| 1730309400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.05 | 46946 |
| 1730223000 | 6.25 | -0.13 | -1.96 | 6.25 | 6.25 | 6.25 | 9786 |
| 1730136600 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.25 | 62313 |
| 1729873800 | 6.375 | 0 | 0.00 | 6.375 | 6.45 | 6.325 | 90215 |
| 1729787400 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 1030 |
| 1729701000 | 6.375 | -0.38 | -5.56 | 6.75 | 6.75 | 6.375 | 315549 |
| 1729614600 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 1272524 |
| 1729528200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1729269000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 108167 |
| 1729182600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1729096200 | 7.25 | -0.13 | -1.69 | 7.375 | 7.375 | 7.25 | 168000 |
| 1729009800 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 46000 |
| 1728923400 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 15796 |
| 1728664200 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 1000 |
| 1728577800 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1728491400 | 7.375 | 0 | 0.00 | 7.5 | 7.5 | 7.375 | 13005 |
| 1728405000 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1728318600 | 7.375 | 0.13 | 1.72 | 7.25 | 7.375 | 7.25 | 69649 |
| 1728059400 | 7.25 | -0.45 | -5.84 | 7.25 | 7.6 | 7.25 | 423141 |
| 1727973000 | 7.7 | 0.1 | 1.32 | 7.125 | 7.7 | 7.125 | 646404 |
| 1727886600 | 7.6 | 0.48 | 6.67 | 7.125 | 7.6 | 7.125 | 247726 |
| 1727800200 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 296974 |
| 1727713800 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 201548 |
| 1727454600 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 10811 |
| 1727368200 | 7.125 | -0.13 | -1.72 | 7.25 | 7.25 | 7.125 | 35983 |
| 1727281800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 30313 |
| 1727195400 | 7.25 | 0 | 0.00 | 7.25 | 7.375 | 7.225 | 56367 |
| 1727109000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 1244 |
| 1726849800 | 7.25 | -0.1 | -1.36 | 7.25 | 7.25 | 7.25 | 21677 |
| 1726763400 | 7.35 | 0.1 | 1.38 | 7 | 7.35 | 6.925 | 104721 |
| 1726677000 | 7.25 | 0.25 | 3.57 | 7.25 | 7.25 | 7.25 | 25415 |
| 1726590600 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 106109 |
| 1726504200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 400 |
| 1726245000 | 7.25 | 0.5 | 7.41 | 6.75 | 7.375 | 6.75 | 358043 |
| 1726158600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 25831 |
| 1726072200 | 6.75 | -0.1 | -1.46 | 6.75 | 6.75 | 6.675 | 125215 |
| 1725985800 | 6.85 | 0.35 | 5.38 | 6.625 | 6.85 | 6.625 | 401910 |
| 1725899400 | 6.5 | -0.13 | -1.89 | 6.625 | 6.625 | 6.5 | 6531 |
| 1725640200 | 6.625 | 0 | 0.00 | 6.625 | 6.625 | 6.625 | 170245 |
| 1725553800 | 6.625 | 0.25 | 3.92 | 6.25 | 6.625 | 6.25 | 40286 |
| 1725467400 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 314856 |
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
