Premium
Critical Metals Plc (CRTM)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.2 | 1.2 | 1.1 | 55837 | 1.2 | DE |
| 4 | 0.125 | 11.6279069767 | 1.075 | 1.2 | 1.075 | 64319 | 1.16001735 | DE |
| 12 | -0.6 | -33.3333333333 | 1.8 | 1.8 | 1 | 140869 | 1.21955468 | DE |
| 26 | -4.2 | -77.7777777778 | 5.4 | 5.4 | 1 | 192186 | 2.44331129 | DE |
| 52 | -7.9 | -86.8131868132 | 9.1 | 9.1 | 1 | 299671 | 4.79178003 | DE |
| 156 | -17.55 | -93.6 | 18.75 | 34.25 | 1 | 240413 | 14.24219424 | DE |
| 260 | -4.8 | -80 | 6 | 34.25 | 1 | 271145 | 13.6981867 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731432600 | 1.1 | -0.2 | -15.38 | 1.3 | 1.3 | 1.1 | 755833 |
| 1731346200 | 1.3 | -0.35 | -21.21 | 1.65 | 1.75 | 1.3 | 770143 |
| 1731087000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1414 |
| 1731000600 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.65 | 113445 |
| 1730914200 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 29165 |
| 1730827800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730741400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730482200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730395800 | 1.8 | -0.3 | -14.29 | 2.05 | 2.05 | 1.8 | 250437 |
| 1730309400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 29669 |
| 1730223000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 1.98 | 15526 |
| 1730136600 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.1 | 236447 |
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
