Premium
Unicorn Mineral Resources Plc (UMR)
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 | -0.7 | -12.1739130435 | 5.75 | 5.75 | 5.05 | 43552 | 5.21819956 | DE |
| 4 | -1.45 | -22.3076923077 | 6.5 | 6.75 | 5.05 | 14898 | 5.43736349 | DE |
| 12 | -2.7 | -34.8387096774 | 7.75 | 7.75 | 5.05 | 27895 | 6.83417067 | DE |
| 26 | -1.7 | -25.1851851852 | 6.75 | 8.75 | 5.05 | 94489 | 7.99867366 | DE |
| 52 | -0.45 | -8.18181818182 | 5.5 | 10.75 | 5.05 | 92222 | 7.86630107 | DE |
| 156 | -5.45 | -51.9047619048 | 10.5 | 18.5 | 4.25 | 57587 | 9.15736956 | DE |
| 260 | -5.45 | -51.9047619048 | 10.5 | 18.5 | 4.25 | 57587 | 9.15736956 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 5.05 | -0.2 | -3.81 | 5.05 | 5.05 | 5.05 | 34624 |
| 1738776600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 50000 |
| 1738690200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 4384 |
| 1738603800 | 5.25 | -0.5 | -8.70 | 5.75 | 5.75 | 5.25 | 128750 |
| 1738344600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1738258200 | 5.75 | -0.75 | -11.54 | 6.5 | 6.5 | 5.75 | 50004 |
| 1738171800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738085400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737999000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737739800 | 6.5 | 0 | 0.00 | 6.5 | 6.75 | 6.5 | 15000 |
| 1737653400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.25 | 12700 |
| 1737567000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737480600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737394200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737135000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737048600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736962200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736875800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 2500 |
| 1736789400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736530200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736443800 | 6.5 | -0.3 | -4.41 | 6.5 | 6.5 | 6.5 | 7878 |
| 1736357400 | 6.8 | 0.05 | 0.74 | 6.75 | 6.8 | 6.5 | 95914 |
| 1736271000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1000 |
| 1736184600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735925400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735839000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735666200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735579800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735320600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735061400 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 51561 |
| 1734975000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 207146 |
| 1734715800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734629400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 5320 |
| 1734543000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 13840 |
| 1734456600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 2000 |
| 1734370200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 14715 |
| 1734111000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 26155 |
| 1734024600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 50000 |
| 1733938200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 94134 |
| 1733851800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 50000 |
| 1733765400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 193345 |
| 1733506200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733419800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733333400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733247000 | 7 | -0.25 | -3.45 | 6.75 | 7 | 6.75 | 0 |
| 1733160600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732901400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 1500 |
| 1732815000 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 58840 |
| 1732728600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 15790 |
| 1732642200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 10000 |
| 1732555800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 141580 |
| 1732296600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 89237 |
| 1732210200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 28142 |
| 1732123800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 44683 |
| 1732037400 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.25 | 34311 |
| 1731951000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 54983 |
| 1731691800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1731605400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 61750 |
| 1731519000 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 39960 |
| 1731432600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731346200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 25500 |
| 1731087000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731000600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
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
