Premium
Alba Mineral Resources (ALBA)
LSE
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 | -0.004 | -22.8571428571 | 0.0175 | 0.0195 | 0.0135 | 63218211 | 0.01823643 | DE |
| 4 | -0.0105 | -43.75 | 0.024 | 0.0285 | 0.0135 | 37966561 | 0.02150156 | DE |
| 12 | -0.0145 | -51.7857142857 | 0.028 | 0.0285 | 0.0135 | 33879785 | 0.02339858 | DE |
| 26 | -0.0315 | -70 | 0.045 | 0.05 | 0.0135 | 25230069 | 0.02891299 | DE |
| 52 | -0.079 | -85.4054054054 | 0.0925 | 0.1125 | 0.0135 | 24735170 | 0.04357237 | DE |
| 156 | -0.2015 | -93.7209302326 | 0.215 | 0.24 | 0.0135 | 20405984 | 0.09353299 | DE |
| 260 | -0.0865 | -86.5 | 0.1 | 0.561 | 0.0135 | 32548782 | 0.22275542 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 0.0185 | -0.0005 | -2.63 | 0.019 | 0.019 | 0.0185 | 19809119 |
| 1740763800 | 0.019 | 0 | 0.00 | 0.019 | 0.0195 | 0.019 | 37693228 |
| 1740677400 | 0.019 | 0.0005 | 2.70 | 0.0185 | 0.019 | 0.0185 | 32935641 |
| 1740591000 | 0.0185 | 0.002 | 12.12 | 0.0165 | 0.0185 | 0.0165 | 166340355 |
| 1740504600 | 0.0165 | -0.001 | -5.71 | 0.0175 | 0.0175 | 0.0165 | 59312711 |
| 1740418200 | 0.0175 | -0.0025 | -12.50 | 0.02 | 0.02 | 0.0175 | 63386306 |
| 1740159000 | 0.02 | -0.0005 | -2.44 | 0.0205 | 0.0208999 | 0.02 | 30005785 |
| 1740072600 | 0.0205 | -0.003 | -12.77 | 0.0235 | 0.0235 | 0.0195 | 86016580 |
| 1739986200 | 0.0235 | -0.0025 | -9.62 | 0.026 | 0.026 | 0.0235 | 9379345 |
| 1739899800 | 0.026 | -0.0005 | -1.89 | 0.0265 | 0.0265 | 0.026 | 6375832 |
| 1739813400 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 4233664 |
| 1739554200 | 0.0265 | -0.0015 | -5.36 | 0.0265 | 0.0283 | 0.0265 | 23635619 |
| 1739467800 | 0.028 | 0.0015 | 5.66 | 0.0265 | 0.028 | 0.0265 | 19894808 |
| 1739381400 | 0.0265 | -0.001 | -3.64 | 0.0275 | 0.0275 | 0.0265 | 8436422 |
| 1739295000 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0285 | 0.0275 | 57516737 |
| 1739208600 | 0.0275 | -0.0007 | -2.48 | 0.0265 | 0.0275 | 0.0265 | 16205800 |
| 1738949400 | 0.0282 | 0.0017 | 6.42 | 0.0265 | 0.0282 | 0.0254999 | 39896305 |
| 1738863000 | 0.0265 | 0.0005 | 1.92 | 0.026 | 0.0265 | 0.026 | 24215345 |
| 1738776600 | 0.026 | 0.001 | 4.00 | 0.025 | 0.026 | 0.025 | 39181552 |
| 1738690200 | 0.025 | 0.001 | 4.17 | 0.024 | 0.025 | 0.024 | 14860064 |
| 1738603800 | 0.024 | 0.0005 | 2.13 | 0.0235 | 0.024 | 0.0235 | 15113528 |
| 1738344600 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 35183236 |
| 1738258200 | 0.0235 | -0.0005 | -2.08 | 0.024 | 0.024 | 0.0235 | 65563454 |
| 1738171800 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 5769577 |
| 1738085400 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 29824205 |
| 1737999000 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 1606502 |
| 1737739800 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 26102502 |
| 1737653400 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 17294878 |
| 1737567000 | 0.024 | -0.0005 | -2.04 | 0.0245 | 0.0245 | 0.024 | 32158444 |
| 1737480600 | 0.0245 | -0.001 | -3.92 | 0.025 | 0.0254999 | 0.0245 | 12708251 |
| 1737394200 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 9376829 |
| 1737135000 | 0.0254999 | 0.0004999 | 2.00 | 0.025 | 0.0254999 | 0.025 | 26892335 |
| 1737048600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6236618 |
| 1736962200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 24085280 |
| 1736875800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 16757244 |
| 1736789400 | 0.025 | -0.0005 | -1.96 | 0.0254999 | 0.0254999 | 0.025 | 20200356 |
| 1736530200 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 28697655 |
| 1736443800 | 0.0254999 | -0.001 | -3.77 | 0.0265 | 0.0265 | 0.025 | 21163270 |
| 1736357400 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0285 | 0.0265 | 77321447 |
| 1736271000 | 0.0265 | 0.003 | 12.77 | 0.0235 | 0.0265 | 0.0235 | 120616388 |
| 1736184600 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 30695152 |
| 1735925400 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 40636501 |
| 1735839000 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 24288305 |
| 1735666200 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 3015723 |
| 1735579800 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 9340379 |
| 1735320600 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 4615951 |
| 1735061400 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 19709154 |
| 1734975000 | 0.0235 | 0.0015 | 6.82 | 0.022 | 0.0235 | 0.022 | 68706539 |
| 1734715800 | 0.022 | 0 | 0.00 | 0.022 | 0.0233 | 0.022 | 39477997 |
| 1734629400 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.021 | 70819853 |
| 1734543000 | 0.022 | -0.002 | -8.33 | 0.024 | 0.024 | 0.022 | 47618008 |
| 1734456600 | 0.024 | -0.002 | -7.69 | 0.026 | 0.026 | 0.024 | 49410282 |
| 1734370200 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 13878884 |
| 1734111000 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 48317420 |
| 1734024600 | 0.027 | -0.001 | -3.57 | 0.027 | 0.027 | 0.027 | 54102654 |
| 1733938200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.0265 | 47316818 |
| 1733851800 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 7194886 |
| 1733765400 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 5440278 |
| 1733506200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 9839873 |
| 1733419800 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 35731903 |
| 1733333400 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 2333369 |
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
