Premium
Cadence Minerals Plc (KDNC)
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 | 0.105 | 5.67567567568 | 1.85 | 1.95 | 1.85 | 716024 | 1.92032213 | DE |
| 4 | 0.305 | 18.4848484848 | 1.65 | 2 | 1.55 | 1289037 | 1.78116877 | DE |
| 12 | -0.445 | -18.5416666667 | 2.4 | 3.45 | 1.55 | 1800659 | 2.00966192 | DE |
| 26 | -0.895 | -31.4035087719 | 2.85 | 3.45 | 1.55 | 975520 | 2.10967787 | DE |
| 52 | -3.545 | -64.4545454545 | 5.5 | 6.75 | 1.55 | 859996 | 2.77071207 | DE |
| 156 | -22.795 | -92.101010101 | 24.75 | 27.5 | 1.55 | 562840 | 7.84567163 | DE |
| 260 | -4.295 | -68.72 | 6.25 | 32.25 | 1.55 | 765278 | 12.43107728 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1.955 | 0.06 | 2.89 | 1.9 | 1.955 | 1.9 | 538868 |
| 1738171800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 84462 |
| 1738085400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 35483 |
| 1737999000 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 1286736 |
| 1737739800 | 1.95 | 0.1 | 5.41 | 1.85 | 1.95 | 1.85 | 1814276 |
| 1737653400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 359163 |
| 1737567000 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.8 | 235307 |
| 1737480600 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.8 | 698650 |
| 1737394200 | 1.9 | -0.03 | -1.30 | 1.925 | 2 | 1.9 | 1451711 |
| 1737135000 | 1.925 | 0.08 | 4.05 | 1.85 | 2 | 1.85 | 2650294 |
| 1737048600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 401810 |
| 1736962200 | 1.85 | 0 | 0.00 | 1.8 | 1.9 | 1.8 | 802014 |
| 1736875800 | 1.85 | -0.03 | -1.33 | 1.875 | 1.9 | 1.8 | 1480490 |
| 1736789400 | 1.875 | 0.18 | 10.29 | 1.7 | 1.875 | 1.7 | 3088864 |
| 1736530200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1021060 |
| 1736443800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 237059 |
| 1736357400 | 1.7 | 0.08 | 4.62 | 1.625 | 1.7 | 1.625 | 1222097 |
| 1736271000 | 1.625 | 0.05 | 3.17 | 1.575 | 1.625 | 1.55 | 4555052 |
| 1736184600 | 1.575 | -0.1 | -5.97 | 1.675 | 1.675 | 1.575 | 1308271 |
| 1735925400 | 1.675 | 0.03 | 1.52 | 1.675 | 1.675 | 1.675 | 1054105 |
| 1735839000 | 1.65 | 0 | 0.00 | 1.65 | 1.675 | 1.65 | 1993829 |
| 1735666200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1628122 |
| 1735579800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 4954622 |
| 1735320600 | 1.65 | 0.02 | 1.54 | 1.625 | 1.65 | 1.625 | 266433 |
| 1735061400 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 768525 |
| 1734975000 | 1.625 | 0.02 | 1.56 | 1.6 | 1.625 | 1.6 | 1991685 |
| 1734715800 | 1.6 | -0.05 | -3.03 | 1.65 | 1.675 | 1.6 | 2945194 |
| 1734629400 | 1.65 | 0.01 | 0.61 | 1.65 | 1.69 | 1.65 | 1590039 |
| 1734543000 | 1.6399999 | 0.02 | 1.23 | 1.65 | 1.65 | 1.6 | 12921144 |
| 1734456600 | 1.62 | -1.13 | -41.09 | 1.55 | 2.2 | 1.55 | 17867713 |
| 1734370200 | 2.75 | -0.45 | -14.06 | 3.15 | 3.225 | 2.7 | 1362590 |
| 1734111000 | 3.2 | 0.25 | 8.47 | 2.95 | 3.2 | 2.9 | 1904607 |
| 1734024600 | 2.95 | -0.35 | -10.61 | 3.3 | 3.3 | 2.95 | 1824842 |
| 1733938200 | 3.3 | 0.8 | 32.00 | 2.5 | 3.45 | 2.5 | 5490425 |
| 1733851800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1016835 |
| 1733765400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1687706 |
| 1733506200 | 2.5 | 0.01 | 0.40 | 2.5 | 2.5 | 2.5 | 826595 |
| 1733419800 | 2.49 | 0.04 | 1.63 | 2.45 | 2.55 | 2.45 | 3775307 |
| 1733333400 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 678077 |
| 1733247000 | 2.55 | 0.25 | 10.87 | 2.6 | 2.85 | 2.55 | 9896281 |
| 1733160600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 281585 |
| 1732901400 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 481988 |
| 1732815000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 63098 |
| 1732728600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 191894 |
| 1732642200 | 2.4 | 0.1 | 4.35 | 2.45 | 2.55 | 2.4 | 1104260 |
| 1732555800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 255261 |
| 1732296600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 157113 |
| 1732210200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 227365 |
| 1732123800 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 411567 |
| 1732037400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 3224 |
| 1731951000 | 2.4 | 0.2 | 9.09 | 2.4 | 2.4 | 2.4 | 359755 |
| 1731691800 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.2 | 336998 |
| 1731605400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 265890 |
| 1731519000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 31148 |
| 1731432600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 37291 |
| 1731346200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 58601 |
| 1731087000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 580497 |
| 1731000600 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 256099 |
| 1730914200 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.4 | 441680 |
| 1730827800 | 2.45 | 0.1 | 4.26 | 2.35 | 2.45 | 2.35 | 543998 |
| 1730741400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 39258 |
| 1730482200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 92496 |
| 1730395800 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 59555 |
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
