
Critical Metals Plc (CRTM)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.15 | -13.6363636364 | 1.1 | 1.1 | 0.95 | 805365 | 1.04188682 | DE |
4 | -0.25 | -20.8333333333 | 1.2 | 1.2 | 0.95 | 265085 | 1.06219481 | DE |
12 | -0.3 | -24 | 1.25 | 1.25 | 0.95 | 137839 | 1.08118449 | DE |
26 | -3.6 | -79.1208791209 | 4.55 | 4.55 | 0.95 | 210472 | 1.96284288 | DE |
52 | -6.65 | -87.5 | 7.6 | 8.75 | 0.95 | 312007 | 4.47615291 | DE |
156 | -17.8 | -94.9333333333 | 18.75 | 34.25 | 0.95 | 247677 | 13.88927518 | DE |
260 | -5.05 | -84.1666666667 | 6 | 34.25 | 0.95 | 272491 | 13.48825528 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739381400 | 0.95 | 0 | 0.00 | 1.025 | 1.025 | 0.95 | 627764 |
1739295000 | 0.95 | -0.15 | -13.64 | 1.1 | 1.1 | 0.95 | 1560077 |
1739208600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 2276502 |
1738949400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 188632 |
1738863000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1738776600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1613 |
1738690200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1738603800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 406543 |
1738344600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.0375 | 23193 |
1738258200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 86223 |
1738171800 | 1.1 | -0.1 | -8.33 | 1.2 | 1.2 | 1.1 | 423122 |
1738085400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 46282 |
1737999000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.1 | 0 |
1737739800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.1 | 5269 |
1737653400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
1737567000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 56027 |
1737480600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 21367 |
1737394200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.125 | 40783 |
1737135000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 161006 |
1737048600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1561 |
1736962200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 3502 |
1736875800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 17133 |
1736789400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 7834 |
1736530200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
1736443800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 258693 |
1736357400 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 123768 |
1736271000 | 1.15 | 0.08 | 6.98 | 1.075 | 1.15 | 1.075 | 232494 |
1736184600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 186330 |
1735925400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
1735839000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 90554 |
1735666200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
1735579800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
1735320600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 21008 |
1735061400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 4341 |
1734975000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 12616 |
1734715800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 83527 |
1734629400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
1734543000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 8637 |
1734456600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 140078 |
1734370200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 33129 |
1734111000 | 1.075 | -0.08 | -6.52 | 1.15 | 1.15 | 1.075 | 541852 |
1734024600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 6326 |
1733938200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 3000 |
1733851800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
1733765400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 84603 |
1733506200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 9452 |
1733419800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 73007 |
1733333400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 11482 |
1733247000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 7126 |
1733160600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 259170 |
1732901400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 30938 |
1732815000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1249 |
1732728600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 134245 |
1732642200 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 78768 |
1732555800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 36275 |
1732296600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 14995 |
1732210200 | 1.2 | 0.2 | 20.00 | 1.2 | 1.2 | 1.2 | 3145 |
1732123800 | 1 | -0.25 | -20.00 | 1.25 | 1.25 | 1 | 162163 |
1732037400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 166610 |
1731951000 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 131984 |
1731691800 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 520782 |
1731605400 | 1.35 | 0.3 | 28.57 | 1.05 | 1.45 | 1.05 | 2161535 |
1731519000 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.0049999 | 542285 |
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