Premium
Savannah Resources Plc (SAV)
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 | -0.15 | -3.44827586207 | 4.35 | 4.35 | 4.15 | 1721993 | 4.20105766 | DE |
| 4 | -0.1 | -2.32558139535 | 4.3 | 4.4 | 4.15 | 1932098 | 4.29205763 | DE |
| 12 | 0.2 | 5 | 4 | 4.4 | 3.9 | 2393260 | 4.10738301 | DE |
| 26 | 0.15 | 3.7037037037 | 4.05 | 4.4 | 3.7 | 3686710 | 3.95703148 | DE |
| 52 | 2.15 | 104.87804878 | 2.05 | 4.85 | 1.58 | 3599672 | 3.33278362 | DE |
| 156 | -0.5 | -10.6382978723 | 4.7 | 5.55 | 1.58 | 3226766 | 3.51361224 | DE |
| 260 | 1.5 | 55.5555555556 | 2.7 | 5.9 | 0.8 | 3389657 | 3.55353281 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 1520949 |
| 1736443800 | 4.25 | 0.1 | 2.41 | 4.25 | 4.275 | 4.225 | 729113 |
| 1736357400 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 1740352 |
| 1736271000 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 3426182 |
| 1736184600 | 4.25 | -0.1 | -2.30 | 4.35 | 4.35 | 4.2 | 1193367 |
| 1735925400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.25 | 324507 |
| 1735839000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.25 | 697034 |
| 1735666200 | 4.35 | 0.05 | 1.16 | 4.35 | 4.35 | 4.25 | 539573 |
| 1735579800 | 4.3 | -0.03 | -0.69 | 4.35 | 4.4 | 4.3 | 745473 |
| 1735320600 | 4.33 | -0.02 | -0.46 | 4.35 | 4.4 | 4.325 | 581274 |
| 1735061400 | 4.35 | 0.05 | 1.16 | 4.35 | 4.4 | 4.335 | 182292 |
| 1734975000 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4.3 | 592262 |
| 1734715800 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4.3 | 2438012 |
| 1734629400 | 4.3 | -0.07 | -1.60 | 4.2 | 4.35 | 4.2 | 8105496 |
| 1734543000 | 4.37 | 0.07 | 1.63 | 4.3 | 4.37 | 4.225 | 6948698 |
| 1734456600 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4.3 | 818009 |
| 1734370200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 2263068 |
| 1734111000 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4.3 | 1548330 |
| 1734024600 | 4.3 | 0.09 | 2.14 | 4.3 | 4.3 | 4.3 | 359672 |
| 1733938200 | 4.21 | 0.01 | 0.24 | 4.3 | 4.3 | 4.21 | 1818800 |
| 1733851800 | 4.2 | -0.1 | -2.33 | 4.3 | 4.3 | 4.2 | 1309294 |
| 1733765400 | 4.3 | 0.05 | 1.18 | 4.3 | 4.3 | 4.3 | 1265860 |
| 1733506200 | 4.25 | 0 | 0.00 | 4.25 | 4.3 | 4.25 | 2738536 |
| 1733419800 | 4.25 | 0.1 | 2.41 | 4.15 | 4.25 | 4.15 | 3638227 |
| 1733333400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.1 | 3381892 |
| 1733247000 | 4.15 | 0.1 | 2.47 | 4.1 | 4.25 | 4.1 | 4681139 |
| 1733160600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.975 | 1738155 |
| 1732901400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4 | 2315282 |
| 1732815000 | 4.05 | 0.05 | 1.25 | 4.05 | 4.1 | 4 | 3410058 |
| 1732728600 | 4 | -0.05 | -1.23 | 4.05 | 4.08 | 4 | 7483423 |
| 1732642200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4 | 2129158 |
| 1732555800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 2510306 |
| 1732296600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 343378 |
| 1732210200 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 3.95 | 796142 |
| 1732123800 | 4 | 0 | 0.00 | 4.05 | 4.05 | 3.95 | 691689 |
| 1732037400 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.975 | 4127987 |
| 1731951000 | 4.05 | 0.1 | 2.53 | 4.05 | 4.1 | 3.95 | 3724768 |
| 1731691800 | 3.95 | -0.05 | -1.25 | 4.05 | 4.08 | 3.95 | 14908544 |
| 1731605400 | 4 | -0.05 | -1.23 | 4.05 | 4.08 | 3.98 | 3403540 |
| 1731519000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 1279079 |
| 1731432600 | 4.05 | 0 | 0.00 | 4.05 | 4.08 | 4.05 | 1500449 |
| 1731346200 | 4.05 | -0.05 | -1.22 | 4.05 | 4.05 | 4.05 | 549844 |
| 1731087000 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4 | 5083388 |
| 1731000600 | 4.05 | 0.04 | 1.00 | 4 | 4.05 | 3.95 | 799063 |
| 1730914200 | 4.01 | 0.02 | 0.50 | 4 | 4.01 | 3.975 | 2259711 |
| 1730827800 | 3.99 | 0.09 | 2.31 | 4 | 4 | 3.975 | 746246 |
| 1730741400 | 3.9 | -0.1 | -2.50 | 4 | 4.05 | 3.9 | 455636 |
| 1730482200 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 2844716 |
| 1730395800 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.95 | 3823340 |
| 1730309400 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.95 | 1277187 |
| 1730223000 | 4 | -0.05 | -1.23 | 4 | 4.025 | 3.975 | 3868841 |
| 1730136600 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.97 | 900047 |
| 1729873800 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 685008 |
| 1729787400 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.97 | 2716435 |
| 1729701000 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 2779260 |
| 1729614600 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 1815973 |
| 1729528200 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 3911611 |
| 1729269000 | 4 | 0 | 0.00 | 4 | 4.03 | 3.98 | 28733746 |
| 1729182600 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 1769645 |
| 1729096200 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 194753 |
| 1729009800 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 1143659 |
| 1728923400 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 2226211 |
| 1728664200 | 4 | 0 | 0.00 | 4 | 4 | 3.95 | 1625799 |
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
