Premium
Unicorn Mineral Resources Plc (UMR)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 12.9032258065 | 7.75 | 8.75 | 7.75 | 326722 | 8.59856695 | DE |
| 4 | 1 | 12.9032258065 | 7.75 | 8.75 | 7.5 | 155259 | 8.40131641 | DE |
| 12 | 1.75 | 25 | 7 | 8.75 | 5.75 | 101826 | 7.77684216 | DE |
| 26 | 0.75 | 9.375 | 8 | 10.75 | 5.25 | 99714 | 8.04716687 | DE |
| 52 | 3.25 | 59.0909090909 | 5.5 | 10.75 | 4.25 | 74813 | 7.78209336 | DE |
| 156 | -1.75 | -16.6666666667 | 10.5 | 18.5 | 4.25 | 53619 | 9.46821106 | DE |
| 260 | -1.75 | -16.6666666667 | 10.5 | 18.5 | 4.25 | 53619 | 9.46821106 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 8.75 | 0.25 | 2.94 | 8.75 | 8.75 | 8.75 | 967807 |
| 1727281800 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 342073 |
| 1727195400 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 323728 |
| 1727109000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1726849800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1726763400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 24604 |
| 1726677000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1726590600 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 120459 |
| 1726504200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 118216 |
| 1726245000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 7170 |
| 1726158600 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.5 | 79705 |
| 1726072200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 30000 |
| 1725985800 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 70000 |
| 1725899400 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 155000 |
| 1725640200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1725553800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 25910 |
| 1725467400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 91661 |
| 1725381000 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 489601 |
| 1725294600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 5500 |
| 1725035400 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 253748 |
| 1724949000 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 63008 |
| 1724862600 | 7.5 | 0.5 | 7.14 | 7 | 7.5 | 7 | 502299 |
| 1724776200 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 377706 |
| 1724430600 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 141917 |
| 1724344200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 15000 |
| 1724257800 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 47771 |
| 1724171400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 14966 |
| 1724085000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 105743 |
| 1723825800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 51615 |
| 1723739400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 119072 |
| 1723653000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 30000 |
| 1723566600 | 7 | 1.25 | 21.74 | 5.75 | 7 | 5.75 | 250903 |
| 1723480200 | 5.75 | -0.75 | -11.54 | 6.5 | 6.5 | 5.75 | 35000 |
| 1723221000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 500 |
| 1723134600 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 40000 |
| 1723048200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1722961800 | 6.75 | -0.25 | -3.57 | 6.75 | 6.75 | 6.75 | 0 |
| 1722875400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 59507 |
| 1722616200 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 10000 |
| 1722529800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 100001 |
| 1722443400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1722357000 | 7.25 | 0.25 | 3.57 | 7.25 | 7.25 | 7.25 | 253198 |
| 1722270600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 81060 |
| 1722011400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721925000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 18024 |
| 1721838600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721752200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721665800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 5955 |
| 1721406600 | 7 | 0 | 0.00 | 7 | 7 | 6.75 | 2733 |
| 1721320200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 34549 |
| 1721233800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 13910 |
| 1721147400 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 405000 |
| 1721061000 | 7.25 | 0.25 | 3.57 | 7 | 7.5 | 7 | 51165 |
| 1720801800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 28559 |
| 1720715400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 22816 |
| 1720629000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720542600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720456200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 13197 |
| 1720197000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 7367 |
| 1720110600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720024200 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 7 | 61047 |
| 1719937800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1719851400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1719592200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 27341 |
| 1719505800 | 7.5 | -1 | -11.76 | 8.5 | 8.5 | 7.5 | 14029 |
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
