Premium
Critical Metals Plc (CRTM)
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 | 1.05 | 1.05 | 1.05 | 20981 | 1.05 | DE |
| 4 | -0.05 | -4.54545454545 | 1.1 | 1.1 | 0.95 | 303275 | 1.0378976 | DE |
| 12 | -0.1 | -8.69565217391 | 1.15 | 1.2 | 0.95 | 153733 | 1.06462694 | DE |
| 26 | -2.25 | -68.1818181818 | 3.3 | 3.3 | 0.95 | 195681 | 1.66171692 | DE |
| 52 | -4.7 | -81.7391304348 | 5.75 | 8.75 | 0.95 | 307977 | 4.34207098 | DE |
| 156 | -17.7 | -94.4 | 18.75 | 34.25 | 0.95 | 249941 | 13.85083163 | DE |
| 260 | -4.95 | -82.5 | 6 | 34.25 | 0.95 | 272395 | 13.51448887 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1740504600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 90 |
| 1740418200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 103914 |
| 1740159000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 450 |
| 1740072600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 450 |
| 1739986200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 256653 |
| 1739899800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 227132 |
| 1739813400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 62134 |
| 1739554200 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 93793 |
| 1739467800 | 1.025 | 0.08 | 7.89 | 0.95 | 1.025 | 0.95 | 150328 |
| 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 |
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
