Premium
Quantum Battery Metals Corp (23B)
TG
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 | 0.002 | 0.763358778626 | 0.262 | 0.28 | 0.221 | 11250 | 0.24976273 | DE |
| 4 | 0.042 | 18.9189189189 | 0.222 | 0.2839999 | 0.21 | 7302 | 0.24571188 | DE |
| 12 | -0.076 | -22.3529411765 | 0.34 | 0.439 | 0.16 | 10719 | 0.27322044 | DE |
| 26 | -0.1252 | -32.1685508736 | 0.3892 | 0.492 | 0.16 | 10698 | 0.27536443 | DE |
| 52 | -0.1252 | -32.1685508736 | 0.3892 | 0.492 | 0.16 | 10698 | 0.27536443 | DE |
| 156 | -0.1252 | -32.1685508736 | 0.3892 | 0.492 | 0.16 | 10698 | 0.27536443 | DE |
| 260 | -0.1252 | -32.1685508736 | 0.3892 | 0.492 | 0.16 | 10698 | 0.27536443 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 0.27 | 0.048 | 21.62 | 0.276 | 0.277 | 0.228 | 56630 |
| 1734730020 | 0.222 | -0.054 | -19.57 | 0.221 | 0.276 | 0.221 | 7547 |
| 1734643620 | 0.276 | 0.051 | 22.67 | 0.226 | 0.277 | 0.226 | 2563 |
| 1734557220 | 0.225 | 0.004 | 1.81 | 0.221 | 0.26 | 0.221 | 4848 |
| 1734470820 | 0.221 | -0.058 | -20.79 | 0.251 | 0.251 | 0.221 | 16291 |
| 1734384420 | 0.279 | 0.017 | 6.49 | 0.262 | 0.28 | 0.25 | 24999 |
| 1734125220 | 0.262 | 0.002 | 0.77 | 0.262 | 0.262 | 0.262 | 13222 |
| 1734038820 | 0.26 | 0.049 | 23.22 | 0.211 | 0.26 | 0.21 | 13464 |
| 1733952420 | 0.211 | -0.011 | -4.95 | 0.278 | 0.278 | 0.21 | 2543 |
| 1733866020 | 0.222 | 0.001 | 0.45 | 0.221 | 0.223 | 0.221 | 7142 |
| 1733779620 | 0.221 | 0 | 0.00 | 0.269 | 0.278 | 0.221 | 7143 |
| 1733520420 | 0.221 | -0.058 | -20.79 | 0.221 | 0.278 | 0.221 | 2795 |
| 1733434020 | 0.279 | 0.049 | 21.30 | 0.23 | 0.279 | 0.23 | 863 |
| 1733347620 | 0.23 | -0.04 | -14.81 | 0.23 | 0.2839999 | 0.23 | 7712 |
| 1733261220 | 0.27 | 0.04 | 17.39 | 0.23 | 0.27 | 0.23 | 6367 |
| 1733174820 | 0.23 | -0.005 | -2.13 | 0.23 | 0.27 | 0.23 | 6597 |
| 1732915620 | 0.235 | -0.001 | -0.42 | 0.235 | 0.27 | 0.235 | 4352 |
| 1732829220 | 0.236 | 0 | 0.00 | 0.235 | 0.237 | 0.235 | 3384 |
| 1732742820 | 0.236 | -0.034 | -12.59 | 0.269 | 0.269 | 0.236 | 2672 |
| 1732656420 | 0.27 | 0.039 | 16.88 | 0.236 | 0.27 | 0.235 | 4727 |
| 1732570020 | 0.231 | -0.029 | -11.15 | 0.222 | 0.269 | 0.222 | 6818 |
| 1732310820 | 0.26 | 0.038 | 17.12 | 0.225 | 0.26 | 0.225 | 3018 |
| 1732224420 | 0.222 | -0.013 | -5.53 | 0.203 | 0.27 | 0.203 | 1847 |
| 1732138020 | 0.235 | -0.054 | -18.69 | 0.235 | 0.27 | 0.235 | 515 |
| 1732051620 | 0.2889998 | 0.0849999 | 41.67 | 0.2889998 | 0.2889998 | 0.231 | 10388 |
| 1731965220 | 0.2039999 | -0.076 | -27.14 | 0.201 | 0.221 | 0.201 | 1406 |
| 1731705960 | 0.28 | 0 | 0.00 | 0.1975 | 0.2889998 | 0.1975 | 4700 |
| 1731619560 | 0.28 | 0.069 | 32.70 | 0.212 | 0.2889998 | 0.212 | 10917 |
| 1731533160 | 0.211 | 0.01 | 4.98 | 0.201 | 0.2889998 | 0.201 | 8296 |
| 1731446820 | 0.201 | 0.0135 | 7.20 | 0.188 | 0.2889998 | 0.188 | 15450 |
| 1731360420 | 0.1875 | 0.0075 | 4.17 | 0.1805 | 0.219 | 0.1805 | 18445 |
| 1731101220 | 0.18 | -0.021 | -10.45 | 0.21 | 0.25 | 0.16 | 32720 |
| 1731014760 | 0.201 | -0.039 | -16.25 | 0.24 | 0.25 | 0.1955 | 3085 |
| 1730928360 | 0.24 | -0.01 | -4.00 | 0.239 | 0.263 | 0.236 | 23080 |
| 1730841960 | 0.25 | -0.001 | -0.40 | 0.279 | 0.31 | 0.239 | 15178 |
| 1730755560 | 0.251 | -0.014 | -5.28 | 0.25 | 0.2909999 | 0.25 | 35176 |
| 1730496360 | 0.265 | 0 | 0.00 | 0.31 | 0.31 | 0.265 | 2622 |
| 1730409960 | 0.265 | -0.044 | -14.24 | 0.266 | 0.266 | 0.265 | 2375 |
| 1730323560 | 0.309 | 0.048 | 18.39 | 0.261 | 0.319 | 0.261 | 24329 |
| 1730237160 | 0.261 | -0.059 | -18.44 | 0.3 | 0.328 | 0.256 | 2634 |
| 1730150760 | 0.32 | 0.044 | 15.94 | 0.271 | 0.329 | 0.252 | 5867 |
| 1729888020 | 0.276 | 0.003 | 1.10 | 0.271 | 0.276 | 0.271 | 425 |
| 1729801560 | 0.273 | 0.002 | 0.74 | 0.271 | 0.2889998 | 0.271 | 4627 |
| 1729715160 | 0.271 | -0.01 | -3.56 | 0.281 | 0.334 | 0.271 | 9184 |
| 1729628760 | 0.281 | 0 | 0.00 | 0.334 | 0.334 | 0.281 | 6725 |
| 1729542360 | 0.281 | 0 | 0.00 | 0.281 | 0.334 | 0.281 | 7579 |
| 1729283160 | 0.281 | 0.01 | 3.69 | 0.281 | 0.339 | 0.281 | 2263 |
| 1729196760 | 0.271 | -0.077 | -22.13 | 0.301 | 0.3479999 | 0.271 | 8287 |
| 1729110360 | 0.3479999 | 0.0449999 | 14.85 | 0.301 | 0.349 | 0.3 | 3394 |
| 1729023960 | 0.303 | -0.045 | -12.93 | 0.35 | 0.359 | 0.253 | 68344 |
| 1728937620 | 0.3479999 | 0.0419999 | 13.73 | 0.304 | 0.37 | 0.304 | 11826 |
| 1728678360 | 0.306 | 0 | 0.00 | 0.302 | 0.37 | 0.302 | 5937 |
| 1728591960 | 0.306 | 0.005 | 1.66 | 0.302 | 0.359 | 0.302 | 24920 |
| 1728505560 | 0.301 | -0.03 | -9.06 | 0.301 | 0.335 | 0.301 | 6255 |
| 1728419160 | 0.331 | 0.024 | 7.82 | 0.306 | 0.373 | 0.299 | 59093 |
| 1728332760 | 0.307 | -0.068 | -18.13 | 0.311 | 0.375 | 0.302 | 2497 |
| 1728073560 | 0.375 | 0.019 | 5.34 | 0.301 | 0.375 | 0.301 | 10432 |
| 1727987220 | 0.356 | -0.019 | -5.07 | 0.356 | 0.356 | 0.356 | 1000 |
| 1727900820 | 0.375 | 0.074 | 24.58 | 0.301 | 0.375 | 0.301 | 11599 |
| 1727814420 | 0.301 | -0.01 | -3.22 | 0.4 | 0.439 | 0.301 | 11552 |
| 1727728020 | 0.311 | -0.0286 | -8.42 | 0.34 | 0.4 | 0.301 | 19082 |
| 1727468760 | 0.3396 | -0.0304 | -8.22 | 0.37 | 0.4 | 0.3396 | 17383 |
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
