Premium
Critical Metals Corporation (CRML)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -2.64705882353 | 6.8 | 6.96 | 6.16 | 15292 | 6.40982291 | CS |
| 4 | 0.8 | 13.7457044674 | 5.82 | 9.4752 | 5.61 | 21389 | 7.19964893 | CS |
| 12 | -0.2 | -2.93255131965 | 6.82 | 9.4752 | 5.5 | 14845 | 6.87640427 | CS |
| 26 | -5.38 | -44.8333333333 | 12 | 12 | 5.5 | 23246 | 9.16808692 | CS |
| 52 | -10.38 | -61.0588235294 | 17 | 18.56 | 5.5 | 23340 | 9.61760913 | CS |
| 156 | -10.38 | -61.0588235294 | 17 | 18.56 | 5.5 | 23340 | 9.61760913 | CS |
| 260 | -10.38 | -61.0588235294 | 17 | 18.56 | 5.5 | 23340 | 9.61760913 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.62 | 0.46 | 7.47 | 6.14 | 6.68 | 5.9 | 142099 |
| 1734651300 | 6.16 | -0.3 | -4.64 | 6.53 | 6.59 | 6.16 | 12873 |
| 1734564900 | 6.46 | -0.23 | -3.44 | 6.7 | 6.775 | 6.46 | 20167 |
| 1734478500 | 6.69 | 0.23 | 3.56 | 6.49 | 6.8636 | 6.49 | 9026 |
| 1734392100 | 6.46 | 0.11 | 1.73 | 6.49 | 6.5 | 6.25 | 15752 |
| 1734132900 | 6.35 | -0.56 | -8.10 | 6.8 | 6.96 | 6.2699999 | 18642 |
| 1734046500 | 6.91 | -0.48 | -6.50 | 7.3 | 7.6 | 6.85 | 16304 |
| 1733960100 | 7.39 | -0.29 | -3.78 | 7.79 | 7.79 | 7.0184 | 29071 |
| 1733873700 | 7.68 | -0.15 | -1.92 | 7.92 | 8 | 7.1818 | 27175 |
| 1733787300 | 7.83 | 0.35 | 4.68 | 8.0399999 | 8.18 | 7.5 | 16834 |
| 1733528100 | 7.48 | -0.09 | -1.19 | 7.19 | 7.81 | 7 | 23167 |
| 1733441700 | 7.57 | -0.53 | -6.54 | 8.1 | 8.22 | 7.2 | 26626 |
| 1733355300 | 8.1 | 0.38 | 4.92 | 8.6 | 9.4751999 | 7.92 | 59173 |
| 1733268900 | 7.72 | 1.09 | 16.44 | 6.53 | 8.28 | 6.53 | 55864 |
| 1733182500 | 6.63 | -0.18 | -2.64 | 6.9 | 6.9 | 6.0199999 | 31774 |
| 1732917840 | 6.81 | 0.1 | 1.49 | 6.79 | 6.8927 | 6.25 | 13898 |
| 1732750500 | 6.71 | 0.25 | 3.87 | 6.59 | 6.93 | 6.555 | 9939 |
| 1732664100 | 6.46 | -0.01 | -0.15 | 6.55 | 6.9537 | 6.25 | 11270 |
| 1732577700 | 6.47 | 0.27 | 4.35 | 6.5 | 6.8601 | 6.3347 | 15348 |
| 1732318500 | 6.2 | 0.34 | 5.80 | 5.82 | 6.2 | 5.61 | 7438 |
| 1732232100 | 5.86 | 0.13 | 2.27 | 5.57 | 5.86 | 5.5 | 7864 |
| 1732145700 | 5.73 | -0.31 | -5.13 | 5.94 | 6.1632999 | 5.54 | 8994 |
| 1732059300 | 6.04 | 0.13 | 2.20 | 5.76 | 6.04 | 5.7 | 12447 |
| 1731972900 | 5.91 | 0.01 | 0.17 | 5.91 | 5.9797 | 5.6118 | 20323 |
| 1731713700 | 5.9 | -0.13 | -2.16 | 6.19 | 6.2 | 5.74 | 14321 |
| 1731627300 | 6.03 | -0.24 | -3.83 | 6.3099999 | 6.46 | 5.75 | 14474 |
| 1731540900 | 6.2699999 | -0.2 | -3.09 | 6.57 | 6.57 | 6.2699999 | 12291 |
| 1731454500 | 6.47 | -0.52 | -7.44 | 6.99 | 7 | 6.47 | 14558 |
| 1731368100 | 6.99 | 0.03 | 0.43 | 7 | 7 | 6.82 | 12906 |
| 1731108900 | 6.96 | 0.14 | 2.05 | 6.94 | 7 | 6.76 | 11918 |
| 1731022500 | 6.82 | -0.16 | -2.29 | 6.96 | 7.22 | 6.78 | 14665 |
| 1730936100 | 6.98 | 0.52 | 8.05 | 6.82 | 7.065 | 6.2501 | 30173 |
| 1730849700 | 6.46 | 0.21 | 3.36 | 6.29 | 6.49 | 6.24 | 6678 |
| 1730763300 | 6.25 | -0.05 | -0.79 | 6.43 | 6.43 | 6.2 | 6877 |
| 1730500500 | 6.3 | 0.12 | 1.94 | 6.13 | 6.32 | 6.07 | 5975 |
| 1730414100 | 6.18 | -0.29 | -4.48 | 6.47 | 6.47 | 5.95 | 12657 |
| 1730327700 | 6.47 | 0.17 | 2.70 | 6.45 | 6.8 | 6.45 | 14429 |
| 1730241300 | 6.3 | 0.07 | 1.12 | 6.43 | 6.65 | 6.2387 | 7407 |
| 1730154900 | 6.23 | -0.03 | -0.48 | 6.26 | 6.42 | 6.11 | 18186 |
| 1729895700 | 6.26 | -0.26 | -3.99 | 6.59 | 6.71 | 6.26 | 8137 |
| 1729809300 | 6.5199999 | 0.08 | 1.24 | 6.34 | 6.59 | 6.13 | 21680 |
| 1729722900 | 6.44 | -0.06 | -0.92 | 6.49 | 6.5 | 6.0199999 | 10146 |
| 1729636500 | 6.5 | -0.25 | -3.70 | 6.92 | 6.92 | 6.3428 | 19614 |
| 1729550100 | 6.75 | -0.25 | -3.57 | 7.14 | 7.14 | 6.75 | 7089 |
| 1729290900 | 7 | -0.02 | -0.28 | 7.02 | 7.2479 | 7 | 6254 |
| 1729204500 | 7.02 | -0.01 | -0.14 | 7.03 | 7.25 | 6.75 | 16855 |
| 1729118100 | 7.03 | 0.17 | 2.48 | 6.86 | 7.03 | 6.82 | 7984 |
| 1729031700 | 6.86 | 0.15 | 2.24 | 6.8 | 6.9 | 6.7 | 7309 |
| 1728945300 | 6.71 | -0.13 | -1.90 | 6.94 | 6.94 | 6.6124 | 10476 |
| 1728686100 | 6.84 | 0.14 | 2.09 | 6.68 | 6.9 | 6.68 | 4134 |
| 1728599700 | 6.7 | -0.11 | -1.62 | 6.71 | 6.88 | 6.7 | 5585 |
| 1728513300 | 6.81 | -0.1 | -1.45 | 6.91 | 7.0001 | 6.7 | 10173 |
| 1728426900 | 6.91 | 0.18 | 2.67 | 6.79 | 7 | 6.73 | 4065 |
| 1728340500 | 6.73 | -0.23 | -3.30 | 7.14 | 7.15 | 6.7 | 16166 |
| 1728081300 | 6.96 | 0.26 | 3.88 | 6.92 | 6.99 | 6.7 | 4595 |
| 1727994900 | 6.7 | -0.1 | -1.47 | 6.8 | 6.95 | 6.7 | 5902 |
| 1727908500 | 6.8 | -0.12 | -1.73 | 6.83 | 7.11 | 6.8 | 8920 |
| 1727822100 | 6.92 | -0.52 | -6.99 | 7.11 | 7.27 | 6.919 | 12879 |
| 1727735700 | 7.44 | 0.15 | 2.06 | 7.14 | 7.48 | 7.1201 | 15834 |
| 1727476500 | 7.29 | 0.31 | 4.44 | 6.82 | 7.5 | 6.78 | 11952 |
| 1727390100 | 6.98 | 0.44 | 6.73 | 6.61 | 7.3883 | 6.61 | 10571 |
| 1727303700 | 6.54 | -0.59 | -8.27 | 7.25 | 7.75 | 6.5 | 42047 |
| 1727217300 | 7.13 | 0.03 | 0.42 | 7.35 | 7.35 | 7 | 3374 |
| 1727130900 | 7.1 | 0.1 | 1.43 | 7.32 | 7.32 | 7.01 | 5608 |
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
