Premium
5E Advanced Materials Inc (FEAM)
NASDAQ
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 | -0.028 | -5.95744680851 | 0.47 | 0.56 | 0.442 | 60823 | 0.47838988 | CS |
| 4 | -0.168 | -27.5409836066 | 0.61 | 0.688 | 0.411 | 80683 | 0.5079659 | CS |
| 12 | -0.3547 | -44.5211497427 | 0.7967 | 0.8162 | 0.4038 | 115171 | 0.58873211 | CS |
| 26 | -1.178 | -72.7160493827 | 1.62 | 1.995 | 0.4038 | 152705 | 1.0509219 | CS |
| 52 | -1.558 | -77.9 | 2 | 2.48 | 0.4038 | 169631 | 1.26087366 | CS |
| 156 | -29.558 | -98.5266666667 | 30 | 50 | 0.4038 | 188955 | 7.69561408 | CS |
| 260 | -29.558 | -98.5266666667 | 30 | 50 | 0.4038 | 188955 | 7.69561408 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.47 | 0.01 | 2.17 | 0.455 | 0.48 | 0.4495 | 29296 |
| 1731627300 | 0.46 | -0.001 | -0.22 | 0.461 | 0.47 | 0.45 | 45470 |
| 1731540900 | 0.461 | -0.019 | -3.96 | 0.461 | 0.5 | 0.45 | 57986 |
| 1731454500 | 0.48 | 0.01 | 2.13 | 0.46 | 0.483 | 0.451 | 38319 |
| 1731368100 | 0.47 | -0.026 | -5.24 | 0.4982 | 0.51 | 0.46 | 43902 |
| 1731108900 | 0.496 | 0.026 | 5.53 | 0.47 | 0.56 | 0.47 | 120904 |
| 1731022500 | 0.47 | -0.0116 | -2.41 | 0.5 | 0.5296 | 0.4595 | 91999 |
| 1730936100 | 0.4816 | 0.0176 | 3.79 | 0.49 | 0.5 | 0.47 | 50566 |
| 1730849700 | 0.464 | 0.004 | 0.87 | 0.444 | 0.499999 | 0.421 | 102891 |
| 1730763300 | 0.46 | -0.0013 | -0.28 | 0.499 | 0.5024 | 0.44 | 53728 |
| 1730500500 | 0.4613 | -0.0287 | -5.86 | 0.4536 | 0.5 | 0.4109999 | 77601 |
| 1730414100 | 0.49 | 0.0249 | 5.35 | 0.47 | 0.498 | 0.46 | 49740 |
| 1730327700 | 0.4651 | -0.0299 | -6.04 | 0.488 | 0.4986 | 0.4501 | 54241 |
| 1730241300 | 0.495 | -0.021 | -4.07 | 0.48 | 0.5 | 0.4312 | 106647 |
| 1730154900 | 0.516 | -0.0214 | -3.98 | 0.5395 | 0.5395 | 0.4915 | 82948 |
| 1729895700 | 0.5374 | 0.0391 | 7.85 | 0.5 | 0.5669999 | 0.5 | 118125 |
| 1729809300 | 0.4983 | -0.0557 | -10.05 | 0.55 | 0.5712 | 0.495 | 145278 |
| 1729722900 | 0.554 | 0.022 | 4.14 | 0.55 | 0.58 | 0.5 | 89125 |
| 1729636500 | 0.532 | -0.0728 | -12.04 | 0.6 | 0.6048 | 0.5 | 101140 |
| 1729550100 | 0.6048 | 0.0038 | 0.63 | 0.64 | 0.6879999 | 0.55835 | 196322 |
| 1729290900 | 0.601 | -0.0244 | -3.90 | 0.61 | 0.638 | 0.6 | 6880 |
| 1729204500 | 0.6254 | -0.0046 | -0.73 | 0.639 | 0.639 | 0.6 | 42912 |
| 1729118100 | 0.63 | 0.0026 | 0.41 | 0.6019 | 0.64 | 0.6 | 24004 |
| 1729031700 | 0.6274 | 0.0073 | 1.18 | 0.6435999 | 0.6889999 | 0.6 | 65000 |
| 1728945300 | 0.6201 | -0.0019 | -0.31 | 0.6118 | 0.64 | 0.5699999 | 58591 |
| 1728686100 | 0.622 | -0.0262 | -4.04 | 0.65 | 0.65 | 0.6 | 16576 |
| 1728599700 | 0.6482 | 0.0002 | 0.03 | 0.65 | 0.6634 | 0.598949 | 212291 |
| 1728513300 | 0.648 | 0.0182 | 2.89 | 0.651 | 0.659 | 0.6 | 55969 |
| 1728426900 | 0.6298 | -0.0362 | -5.44 | 0.66 | 0.7479 | 0.5606 | 173251 |
| 1728340500 | 0.666 | -0.026 | -3.76 | 0.7 | 0.7 | 0.62 | 94951 |
| 1728081300 | 0.6919999 | -0.0213 | -2.99 | 0.71 | 0.736 | 0.64 | 125260 |
| 1727994900 | 0.7133 | 0.0167 | 2.40 | 0.75 | 0.8 | 0.6909999 | 217335 |
| 1727908500 | 0.6966 | 0.0772001 | 12.46 | 0.72 | 0.8 | 0.6747 | 675406 |
| 1727822100 | 0.6193999 | 0.0793999 | 14.70 | 0.5538999 | 0.7179 | 0.55 | 561079 |
| 1727735700 | 0.54 | 0.0709 | 15.11 | 0.483 | 0.603 | 0.4751 | 208288 |
| 1727476500 | 0.4691 | -0.0222 | -4.52 | 0.4913 | 0.5158 | 0.445 | 26233 |
| 1727390100 | 0.4913 | 0.0223 | 4.75 | 0.469 | 0.499 | 0.46 | 53240 |
| 1727303700 | 0.469 | 0.0606 | 14.84 | 0.424 | 0.5 | 0.4159 | 122195 |
| 1727217300 | 0.4084 | 0.0046 | 1.14 | 0.44 | 0.4643 | 0.4084 | 123883 |
| 1727130900 | 0.4038 | -0.0278 | -6.44 | 0.4192 | 0.46 | 0.4038 | 117390 |
| 1726871700 | 0.4316 | -0.0495 | -10.29 | 0.5 | 0.5001 | 0.4211 | 123505 |
| 1726785300 | 0.4811 | -0.0022 | -0.46 | 0.515 | 0.522999 | 0.481019 | 83213 |
| 1726698900 | 0.4833 | -0.0197 | -3.92 | 0.5 | 0.53 | 0.4833 | 87283 |
| 1726612500 | 0.503 | 0.003 | 0.60 | 0.5 | 0.54 | 0.5 | 60336 |
| 1726526100 | 0.5 | -0.0051 | -1.01 | 0.5303 | 0.54 | 0.5 | 68873 |
| 1726266900 | 0.5051 | 0.0051 | 1.02 | 0.502 | 0.535 | 0.5 | 151317 |
| 1726180500 | 0.5 | -0.0257 | -4.89 | 0.5488 | 0.5597 | 0.5 | 87448 |
| 1726094100 | 0.5256999 | -0.0132 | -2.45 | 0.54 | 0.5649999 | 0.525 | 64297 |
| 1726007700 | 0.5389 | -0.0313 | -5.49 | 0.5705 | 0.5987 | 0.5 | 113385 |
| 1725921300 | 0.5702 | -0.0836 | -12.79 | 0.64 | 0.64 | 0.554 | 112632 |
| 1725662100 | 0.6538 | -0.0172 | -2.56 | 0.68 | 0.699 | 0.618 | 61700 |
| 1725575700 | 0.671 | -0.0127 | -1.86 | 0.72 | 0.7499 | 0.6501 | 73510 |
| 1725489300 | 0.6837 | 0.0137 | 2.04 | 0.6959999 | 0.6959999 | 0.6324999 | 111000 |
| 1725402900 | 0.67 | -0.0489 | -6.80 | 0.7499 | 0.7499 | 0.64 | 120388 |
| 1725057300 | 0.7189 | 0.052 | 7.80 | 0.6937 | 0.75 | 0.6513 | 100147 |
| 1724970900 | 0.6669 | 0.0369 | 5.86 | 0.63 | 0.7 | 0.63 | 58935 |
| 1724884500 | 0.63 | -0.019 | -2.93 | 0.63 | 0.7000999 | 0.63 | 80720 |
| 1724798100 | 0.649 | -0.0503 | -7.19 | 0.6783 | 0.71 | 0.63 | 378638 |
| 1724711700 | 0.6993 | -0.0988 | -12.38 | 0.7742 | 0.7742 | 0.6261 | 285702 |
| 1724452500 | 0.7981 | -0.0119 | -1.47 | 0.7967 | 0.8162 | 0.77 | 108725 |
| 1724366100 | 0.81 | -0.0461 | -5.38 | 0.8561 | 0.875 | 0.81 | 69848 |
| 1724279700 | 0.8561 | -0.0228 | -2.59 | 0.88 | 0.9299 | 0.84 | 62929 |
| 1724193300 | 0.8789 | -0.0261 | -2.88 | 0.9 | 0.94 | 0.87 | 34932 |
| 1724106900 | 0.905 | 0.035 | 4.02 | 0.885 | 0.93 | 0.872 | 62098 |
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
