Premium
IperionX Ltd (30Z)
TG
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 | -0.479 | -17.5844346549 | 2.724 | 2.797 | 2.2 | 41065 | 2.34881408 | DE |
| 4 | -1.205 | -34.9275362319 | 3.45 | 3.82 | 2.2 | 50961 | 3.05699957 | DE |
| 12 | -0.1639999 | -6.80780019958 | 2.4089999 | 3.82 | 2.2 | 54089 | 2.99119101 | DE |
| 26 | -1 | -30.8166409861 | 3.245 | 5.09 | 1.816 | 68998 | 3.14204906 | DE |
| 52 | -0.36 | -13.8195777351 | 2.605 | 5.17 | 1.816 | 68459 | 3.23348235 | DE |
| 156 | 1.555 | 225.362318841 | 0.69 | 5.17 | 0.665 | 60358 | 2.47396249 | DE |
| 260 | 1.555 | 225.362318841 | 0.69 | 5.17 | 0.665 | 60358 | 2.47396249 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 2.21 | -0.08 | -3.54 | 2.236 | 2.2799999 | 2.2 | 34662 |
| 1782419100 | 2.291 | -0.19 | -7.77 | 2.335 | 2.352 | 2.2 | 160241 |
| 1782332700 | 2.484 | -0.08 | -3.04 | 2.609 | 2.609 | 2.471 | 21332 |
| 1782246300 | 2.5619999 | -0.11 | -4.08 | 2.598 | 2.6469999 | 2.512 | 14715 |
| 1782159900 | 2.6709999 | -0.05 | -1.98 | 2.615 | 2.7 | 2.606 | 2893 |
| 1781900700 | 2.725 | 0 | 0.00 | 2.724 | 2.797 | 2.724 | 6144 |
| 1781814300 | 2.725 | -0.16 | -5.38 | 2.798 | 2.805 | 2.537 | 30949 |
| 1781727900 | 2.88 | 0.11 | 4.01 | 2.819 | 2.88 | 2.732 | 40530 |
| 1781641500 | 2.769 | -0.18 | -6.17 | 2.939 | 2.991 | 2.757 | 65290 |
| 1781555100 | 2.951 | -0.21 | -6.55 | 3.274 | 3.353 | 2.951 | 46225 |
| 1781295900 | 3.158 | 0.05 | 1.54 | 3.1 | 3.158 | 3.021 | 22131 |
| 1781209500 | 3.11 | 0.16 | 5.25 | 3.0019999 | 3.11 | 2.947 | 60501 |
| 1781123100 | 2.955 | -0.08 | -2.57 | 3.094 | 3.094 | 2.83 | 61955 |
| 1781036700 | 3.033 | -0.18 | -5.51 | 3.199 | 3.2 | 2.933 | 36072 |
| 1780950300 | 3.21 | 0.13 | 4.29 | 3.12 | 3.21 | 3.068 | 34530 |
| 1780691100 | 3.078 | -0.33 | -9.60 | 3.281 | 3.379 | 2.978 | 73418 |
| 1780604700 | 3.405 | -0.07 | -1.87 | 3.481 | 3.6 | 3.302 | 85088 |
| 1780518300 | 3.47 | -0.35 | -9.16 | 3.699 | 3.699 | 3.359 | 78952 |
| 1780431900 | 3.82 | 0.03 | 0.82 | 3.637 | 3.82 | 3.607 | 60771 |
| 1780345500 | 3.789 | 0.39 | 11.34 | 3.561 | 3.789 | 3.4 | 83524 |
| 1780086300 | 3.403 | 0.08 | 2.32 | 3.45 | 3.559 | 3.401 | 33968 |
| 1779999900 | 3.326 | 0.02 | 0.73 | 3.289 | 3.377 | 3.215 | 79464 |
| 1779913500 | 3.302 | -0.04 | -1.14 | 3.379 | 3.379 | 3.301 | 5946 |
| 1779827100 | 3.34 | -0.06 | -1.74 | 3.319 | 3.34 | 3.25 | 35347 |
| 1779740700 | 3.399 | 0.2 | 6.25 | 3.372 | 3.474 | 3.365 | 9766 |
| 1779481500 | 3.199 | 0.1 | 3.19 | 3.1 | 3.249 | 3.061 | 21009 |
| 1779395100 | 3.1 | 0.13 | 4.41 | 2.951 | 3.1 | 2.951 | 25558 |
| 1779308700 | 2.969 | 0.02 | 0.85 | 2.821 | 2.978 | 2.821 | 62685 |
| 1779222300 | 2.944 | -0.08 | -2.58 | 3.028 | 3.028 | 2.781 | 56565 |
| 1779135900 | 3.0219999 | -0.13 | -4.25 | 3.058 | 3.15 | 3.0219999 | 40858 |
| 1778876700 | 3.156 | -0.07 | -2.02 | 3.221 | 3.269 | 3.113 | 34802 |
| 1778790300 | 3.221 | -0.35 | -9.78 | 3.502 | 3.605 | 3.2 | 44636 |
| 1778703900 | 3.57 | 0.19 | 5.50 | 3.464 | 3.645 | 3.441 | 27296 |
| 1778617500 | 3.384 | -0.22 | -5.97 | 3.559 | 3.559 | 3.232 | 75623 |
| 1778531100 | 3.599 | 0.1 | 2.83 | 3.477 | 3.6 | 3.477 | 50685 |
| 1778271900 | 3.5 | 0.01 | 0.29 | 3.499 | 3.5 | 3.415 | 70073 |
| 1778185500 | 3.49 | 0.23 | 7.09 | 3.25 | 3.499 | 3.179 | 94809 |
| 1778099100 | 3.259 | 0.46 | 16.56 | 2.902 | 3.2599999 | 2.86 | 174239 |
| 1778012700 | 2.796 | -0.02 | -0.53 | 2.781 | 2.879 | 2.781 | 14339 |
| 1777926300 | 2.811 | -0.01 | -0.35 | 2.855 | 2.903 | 2.771 | 23451 |
| 1777580700 | 2.821 | 0.3 | 11.86 | 2.548 | 2.931 | 2.501 | 34361 |
| 1777494300 | 2.5219999 | -0.18 | -6.52 | 2.621 | 2.621 | 2.5219999 | 12055 |
| 1777407900 | 2.698 | -0.12 | -4.29 | 2.735 | 2.748 | 2.622 | 63912 |
| 1777321500 | 2.819 | 0.29 | 11.33 | 2.581 | 2.837 | 2.581 | 34545 |
| 1777062300 | 2.532 | 0 | 0.12 | 2.498 | 2.533 | 2.4529999 | 22135 |
| 1776975900 | 2.529 | -0.06 | -2.43 | 2.649 | 2.6589999 | 2.529 | 10290 |
| 1776889500 | 2.592 | 0.09 | 3.68 | 2.609 | 2.66 | 2.532 | 44929 |
| 1776803100 | 2.5 | -0.1 | -3.85 | 2.609 | 2.649 | 2.5 | 84986 |
| 1776716700 | 2.6 | -0.24 | -8.52 | 2.71 | 2.728 | 2.58 | 53981 |
| 1776457500 | 2.842 | -0.01 | -0.25 | 2.731 | 2.888 | 2.731 | 54937 |
| 1776371100 | 2.849 | -0.01 | -0.38 | 2.842 | 2.849 | 2.7879999 | 65674 |
| 1776284700 | 2.86 | 0 | 0.00 | 2.859 | 2.899 | 2.822 | 72481 |
| 1776198300 | 2.86 | -0.03 | -0.87 | 2.9 | 2.979 | 2.851 | 100856 |
| 1776111900 | 2.8849999 | 0.08 | 2.71 | 2.678 | 2.9 | 2.553 | 101411 |
| 1775852700 | 2.809 | 0.06 | 2.15 | 2.721 | 2.809 | 2.701 | 24791 |
| 1775766300 | 2.75 | 0.16 | 6.18 | 2.6349999 | 2.75 | 2.619 | 40975 |
| 1775679900 | 2.59 | 0.24 | 10.26 | 2.665 | 2.7519999 | 2.515 | 158191 |
| 1775593500 | 2.349 | -0.08 | -3.33 | 2.4089999 | 2.469 | 2.2999999 | 101305 |
| 1775161500 | 2.43 | 0.03 | 1.04 | 2.36 | 2.505 | 2 | 228825 |
| 1775075100 | 2.4049999 | 0.11 | 4.79 | 2.315 | 2.48 | 2.255 | 230907 |
| 1774988700 | 2.295 | 0.19 | 9.03 | 2.1349999 | 2.2999999 | 2.13 | 183166 |
| 1774902300 | 2.105 | 0.06 | 2.93 | 1.974 | 2.19 | 1.974 | 65452 |
| 1774646700 | 2.045 | 0.05 | 2.35 | 1.972 | 2.0499999 | 1.9 | 99844 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
