Premium
Metals One Plc (MET1)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.5 | 0.5 | 0.475 | 675781 | 0.48527643 | DE |
| 4 | 0.1 | 25 | 0.4 | 0.55 | 0.4 | 1097455 | 0.51237699 | DE |
| 12 | -0.025 | -4.7619047619 | 0.525 | 0.55 | 0.4 | 885968 | 0.47920803 | DE |
| 26 | -0.5 | -50 | 1 | 1.05 | 0.4 | 870299 | 0.6702493 | DE |
| 52 | -2.6 | -83.8709677419 | 3.1 | 3.1 | 0.4 | 578074 | 0.85500794 | DE |
| 156 | -5.5 | -91.6666666667 | 6 | 6 | 0.4 | 467829 | 1.14695064 | DE |
| 260 | -5.5 | -91.6666666667 | 6 | 6 | 0.4 | 467829 | 1.14695064 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731087000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 420000 |
| 1731000600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730914200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 537500 |
| 1730827800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 33250 |
| 1730741400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 554268 |
| 1730482200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 377 |
| 1730395800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 4641044 |
| 1730309400 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.425 | 470871 |
| 1730223000 | 0.425 | -0.025 | -5.56 | 0.45 | 0.475 | 0.425 | 6163764 |
| 1730136600 | 0.45 | 0.05 | 12.50 | 0.4 | 0.45 | 0.4 | 513451 |
| 1729873800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 764830 |
| 1729787400 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.4 | 1200000 |
| 1729701000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1200000 |
| 1729614600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 503271 |
| 1729528200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729269000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729182600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 192846 |
| 1729096200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 145500 |
| 1729009800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 103335 |
| 1728923400 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 800000 |
| 1728664200 | 0.475 | 0 | 0.00 | 0.45 | 0.475 | 0.45 | 119721 |
| 1728577800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1000000 |
| 1728491400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1000 |
| 1728405000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 50266 |
| 1728318600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 164 |
| 1728059400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 112022 |
| 1727973000 | 0.475 | -0.025 | -5.00 | 0.525 | 0.525 | 0.475 | 3355923 |
| 1727886600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 179384 |
| 1727800200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 6000 |
| 1727713800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1092431 |
| 1727454600 | 0.5 | -0.025 | -4.76 | 0.55 | 0.55 | 0.475 | 4539238 |
| 1727368200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 87343 |
| 1727281800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 52156 |
| 1727195400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 460848 |
| 1727109000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1726849800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 380952 |
| 1726763400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1726677000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1726590600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 728428 |
| 1726504200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 278426 |
| 1726245000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1665530 |
| 1726158600 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 2931612 |
| 1726072200 | 0.575 | -0.125 | -17.86 | 0.7 | 0.7 | 0.55 | 3895301 |
| 1725985800 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 140476 |
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
