Premium
Metals One Plc (MET1)
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 | -0.025 | -9.09090909091 | 0.275 | 0.278 | 0.2 | 6040853 | 0.2441163 | DE |
| 4 | -0.175 | -41.1764705882 | 0.425 | 0.45 | 0.2 | 2138682 | 0.2931075 | DE |
| 12 | -0.3 | -54.5454545455 | 0.55 | 0.55 | 0.2 | 1168705 | 0.36475549 | DE |
| 26 | -0.6 | -70.5882352941 | 0.85 | 0.875 | 0.2 | 991554 | 0.44970632 | DE |
| 52 | -1.9 | -88.3720930233 | 2.15 | 2.2 | 0.2 | 762847 | 0.67433261 | DE |
| 156 | -5.75 | -95.8333333333 | 6 | 6 | 0.2 | 553397 | 0.94683742 | DE |
| 260 | -5.75 | -95.8333333333 | 6 | 6 | 0.2 | 553397 | 0.94683742 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 0.25 | 0 | 0.00 | 0.25 | 0.278 | 0.25 | 9288 |
| 1738863000 | 0.25 | 0.025 | 11.11 | 0.225 | 0.25 | 0.225 | 818914 |
| 1738776600 | 0.225 | -0.015 | -6.25 | 0.225 | 0.225 | 0.225 | 0 |
| 1738690200 | 0.24 | 0.015 | 6.67 | 0.225 | 0.25 | 0.225 | 10123506 |
| 1738603800 | 0.225 | -0.025 | -10.00 | 0.275 | 0.275 | 0.225 | 3059115 |
| 1738344600 | 0.25 | -0.175 | -41.18 | 0.275 | 0.275 | 0.2 | 16202728 |
| 1738258200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 874777 |
| 1738171800 | 0.425 | 0.05 | 13.33 | 0.375 | 0.425 | 0.375 | 5699449 |
| 1738085400 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 508259 |
| 1737999000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1300832 |
| 1737739800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 111059 |
| 1737653400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1737567000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 24942 |
| 1737480600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 257031 |
| 1737394200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 15990 |
| 1737135000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 25000 |
| 1737048600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 946520 |
| 1736962200 | 0.4 | 0.025 | 6.67 | 0.375 | 0.45 | 0.375 | 1747529 |
| 1736875800 | 0.375 | -0.015 | -3.85 | 0.39 | 0.39 | 0.375 | 326478 |
| 1736789400 | 0.39 | -0.035 | -8.24 | 0.425 | 0.425 | 0.39 | 731502 |
| 1736530200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1736443800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 365896 |
| 1736357400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4894 |
| 1736271000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 9986 |
| 1736184600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 140003 |
| 1735925400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 155742 |
| 1735839000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 31623 |
| 1735666200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 921717 |
| 1735579800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 502479 |
| 1735320600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 685798 |
| 1735061400 | 0.425 | 0 | 0.00 | 0.45 | 0.45 | 0.425 | 103065 |
| 1734975000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 690408 |
| 1734715800 | 0.425 | -0.069 | -13.97 | 0.45 | 0.45 | 0.425 | 358936 |
| 1734629400 | 0.494 | 0.044 | 9.78 | 0.45 | 0.494 | 0.45 | 1223212 |
| 1734543000 | 0.45 | 0 | 0.00 | 0.525 | 0.525 | 0.45 | 1645281 |
| 1734456600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 100000 |
| 1734370200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 200000 |
| 1734111000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 102515 |
| 1734024600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 55030 |
| 1733938200 | 0.45 | -0.05 | -10.00 | 0.5 | 0.5 | 0.45 | 507858 |
| 1733851800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1741924 |
| 1733765400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1066196 |
| 1733506200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 84137 |
| 1733419800 | 0.5 | 0.025 | 5.26 | 0.5 | 0.5 | 0.5 | 140999 |
| 1733333400 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 1989982 |
| 1733247000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 97592 |
| 1733160600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 16349 |
| 1732901400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 941707 |
| 1732815000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 388471 |
| 1732728600 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.475 | 1172555 |
| 1732642200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 5075 |
| 1732555800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 660570 |
| 1732296600 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 500606 |
| 1732210200 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.475 | 1682807 |
| 1732123800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 100389 |
| 1732037400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 62266 |
| 1731951000 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 3908112 |
| 1731691800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 2146483 |
| 1731605400 | 0.55 | 0.15 | 37.50 | 0.4 | 0.55 | 0.4 | 5599713 |
| 1731519000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 799043 |
| 1731432600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 586051 |
| 1731346200 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.4 | 1597448 |
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
