Premium
Critical Mineral Resources Plc (CMRS)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 231957 |
| 1739208600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 183162 |
| 1738949400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 101677 |
| 1738863000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 6257 |
| 1738776600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 20000 |
| 1738690200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 581872 |
| 1738603800 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 210666 |
| 1738344600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 571908 |
| 1738258200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 34 |
| 1738171800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 306015 |
| 1738085400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 1900043 |
| 1737999000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 432934 |
| 1737739800 | 1.4 | -0.1 | -6.67 | 1.5 | 1.5 | 1.35 | 1409471 |
| 1737653400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 838883 |
| 1737567000 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.4 | 2283270 |
| 1737480600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1363453 |
| 1737394200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 493829 |
| 1737135000 | 1.4 | 0.1 | 7.69 | 1.3 | 1.4 | 1.3 | 1781877 |
| 1737048600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 259806 |
| 1736962200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 397605 |
| 1736875800 | 1.3 | -0.1 | -7.14 | 1.4 | 1.4 | 1.3 | 265028 |
| 1736789400 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 200000 |
| 1736530200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 413686 |
| 1736443800 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 141297 |
| 1736357400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 25000 |
| 1736271000 | 1.5 | 0.05 | 3.45 | 1.45 | 1.55 | 1.45 | 1742474 |
| 1736184600 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 1098282 |
| 1735925400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 190262 |
| 1735839000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 101349 |
| 1735666200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 80139 |
| 1735579800 | 1.4 | 0.1 | 7.69 | 1.3 | 1.4 | 1.3 | 463205 |
| 1735320600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 91416 |
| 1735061400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 203630 |
| 1734975000 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.25 | 1510200 |
| 1734715800 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 1037766 |
| 1734629400 | 1.3 | -0.08 | -5.45 | 1.375 | 1.375 | 1.3 | 1133675 |
| 1734543000 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.335 | 517321 |
| 1734456600 | 1.375 | -0.05 | -3.51 | 1.425 | 1.425 | 1.375 | 3082390 |
| 1734370200 | 1.425 | 0.03 | 1.79 | 1.4 | 1.45 | 1.4 | 4406420 |
| 1734111000 | 1.4 | 0.1 | 7.69 | 1.3 | 1.45 | 1.3 | 1603320 |
| 1734024600 | 1.3 | 0 | 0.00 | 1.3 | 1.4 | 1.3 | 2779806 |
| 1733938200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 1505771 |
| 1733851800 | 1.3 | 0 | 0.00 | 1.3 | 1.4 | 1.3 | 2107305 |
| 1733765400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 331182 |
| 1733506200 | 1.3 | 0.13 | 10.64 | 1.175 | 1.4 | 1.175 | 3289281 |
| 1733419800 | 1.175 | -0.13 | -9.62 | 1.3 | 1.3 | 1.125 | 1786299 |
| 1733333400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 92001 |
| 1733247000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 405587 |
| 1733160600 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.25 | 923816 |
| 1732901400 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.2 | 280015 |
| 1732815000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1732728600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 338430 |
| 1732642200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 375465 |
| 1732555800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 101072 |
| 1732296600 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.1 | 4284342 |
| 1732210200 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 1019631 |
| 1732123800 | 1.3 | 0.15 | 13.04 | 1.25 | 1.5 | 1.1399999 | 4251762 |
| 1732037400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 190000 |
| 1731951000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 189949 |
| 1731691800 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 232685 |
| 1731605400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.12 | 150000 |
| 1731519000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.095 | 10014 |
| 1731432600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 77 |
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
