Premium
Adriatic Metals Plc (3FN)
TG
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 | -0.02 | -0.769230769231 | 2.6 | 2.64 | 2.5 | 3206 | 2.56652215 | DE |
| 4 | 0.14 | 5.73770491803 | 2.44 | 2.64 | 2.2599999 | 3514 | 2.44924977 | DE |
| 12 | 0.02 | 0.78125 | 2.56 | 2.64 | 2.22 | 2620 | 2.42979919 | DE |
| 26 | 0.92 | 55.421686747 | 1.66 | 2.68 | 1.54 | 3409 | 2.18954884 | DE |
| 52 | 0.54 | 26.4705882353 | 2.04 | 3.06 | 1.52 | 4335 | 2.2855189 | DE |
| 156 | 0.3000001 | 13.1578996999 | 2.2799999 | 3.06 | 1.52 | 4109 | 2.23488839 | DE |
| 260 | 0.3000001 | 13.1578996999 | 2.2799999 | 3.06 | 1.52 | 4109 | 2.23488839 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 2.56 | -0.04 | -1.54 | 2.56 | 2.56 | 2.56 | 450 |
| 1739222820 | 2.6 | 0.1 | 4.00 | 2.54 | 2.64 | 2.54 | 8028 |
| 1738963620 | 2.5 | -0.06 | -2.34 | 2.6 | 2.6 | 2.5 | 3958 |
| 1738877220 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1738790820 | 2.56 | 0.04 | 1.59 | 2.6 | 2.6 | 2.56 | 388 |
| 1738704420 | 2.52 | 0.1 | 4.13 | 2.5 | 2.52 | 2.5 | 6400 |
| 1738618020 | 2.42 | -0.02 | -0.82 | 2.46 | 2.46 | 2.42 | 2455 |
| 1738358820 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1738272420 | 2.44 | 0.02 | 0.83 | 2.44 | 2.44 | 2.44 | 923 |
| 1738186020 | 2.42 | 0.02 | 0.83 | 2.46 | 2.46 | 2.42 | 1230 |
| 1738099620 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1738013220 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 4985 |
| 1737754020 | 2.4 | 0.02 | 0.84 | 2.46 | 2.46 | 2.38 | 13403 |
| 1737667620 | 2.38 | -0.06 | -2.46 | 2.38 | 2.4 | 2.38 | 6900 |
| 1737581220 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1737494820 | 2.44 | 0.04 | 1.67 | 2.44 | 2.44 | 2.44 | 200 |
| 1737408420 | 2.4 | -0.04 | -1.64 | 2.4 | 2.4 | 2.4 | 417 |
| 1737149220 | 2.44 | 0.14 | 6.09 | 2.44 | 2.44 | 2.44 | 59 |
| 1737062820 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1736976420 | 2.2999999 | -0.02 | -0.86 | 2.44 | 2.44 | 2.2599999 | 2908 |
| 1736890020 | 2.3199999 | 0.04 | 1.75 | 2.3199999 | 2.3199999 | 2.3199999 | 201 |
| 1736803620 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1736544420 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1736458020 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1736371620 | 2.2799999 | 0 | 0.00 | 2.24 | 2.2799999 | 2.24 | 601 |
| 1736285220 | 2.2799999 | 0.02 | 0.88 | 2.36 | 2.36 | 2.2799999 | 1698 |
| 1736198820 | 2.2599999 | -0.14 | -5.83 | 2.36 | 2.36 | 2.2599999 | 1077 |
| 1735939620 | 2.4 | -0.02 | -0.83 | 2.4 | 2.4 | 2.4 | 1000 |
| 1735853220 | 2.42 | 0.18 | 8.04 | 2.42 | 2.42 | 2.42 | 15 |
| 1735594020 | 2.24 | -0.1 | -4.27 | 2.24 | 2.24 | 2.22 | 4933 |
| 1735334820 | 2.34 | 0.02 | 0.86 | 2.3199999 | 2.34 | 2.2599999 | 7459 |
| 1734989220 | 2.3199999 | -0.16 | -6.45 | 2.34 | 2.34 | 2.2999999 | 10033 |
| 1734730020 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1734643620 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1734557220 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1734470820 | 2.48 | -0.06 | -2.36 | 2.48 | 2.48 | 2.48 | 3073 |
| 1734384420 | 2.54 | 0.04 | 1.60 | 2.6 | 2.6 | 2.54 | 4011 |
| 1734125220 | 2.5 | -0.04 | -1.57 | 2.52 | 2.52 | 2.5 | 484 |
| 1734038820 | 2.54 | 0.04 | 1.60 | 2.5 | 2.54 | 2.5 | 6436 |
| 1733952420 | 2.5 | 0.02 | 0.81 | 2.46 | 2.5 | 2.46 | 73 |
| 1733866020 | 2.48 | 0.04 | 1.64 | 2.48 | 2.48 | 2.48 | 1500 |
| 1733779620 | 2.44 | 0.04 | 1.67 | 2.5 | 2.5 | 2.44 | 539 |
| 1733520420 | 2.4 | -0.1 | -4.00 | 2.4 | 2.4 | 2.4 | 180 |
| 1733434020 | 2.5 | 0.04 | 1.63 | 2.56 | 2.56 | 2.5 | 565 |
| 1733347620 | 2.46 | -0.04 | -1.60 | 2.58 | 2.58 | 2.46 | 3450 |
| 1733261220 | 2.5 | -0.04 | -1.57 | 2.5 | 2.5 | 2.5 | 1500 |
| 1733174820 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1732915620 | 2.54 | 0.04 | 1.60 | 2.54 | 2.54 | 2.54 | 210 |
| 1732829220 | 2.5 | 0.02 | 0.81 | 2.5 | 2.5 | 2.5 | 455 |
| 1732742820 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1732656420 | 2.48 | -0.04 | -1.59 | 2.5 | 2.5 | 2.48 | 1236 |
| 1732570020 | 2.52 | -0.06 | -2.33 | 2.6 | 2.6 | 2.52 | 1910 |
| 1732310820 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1732224420 | 2.58 | 0.04 | 1.57 | 2.58 | 2.6 | 2.58 | 1850 |
| 1732138020 | 2.54 | 0.02 | 0.79 | 2.56 | 2.56 | 2.54 | 230 |
| 1732051620 | 2.52 | -0.1 | -3.82 | 2.58 | 2.58 | 2.52 | 9160 |
| 1731965220 | 2.62 | 0.04 | 1.55 | 2.62 | 2.62 | 2.62 | 76 |
| 1731705960 | 2.58 | 0.38 | 17.27 | 2.66 | 2.66 | 2.52 | 371 |
| 1731619560 | 2.2 | -0.16 | -6.78 | 2.2 | 2.2 | 2.2 | 2300 |
| 1731533160 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 150 |
| 1731446820 | 2.36 | 0.02 | 0.85 | 2.42 | 2.42 | 2.36 | 1302 |
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
