Premium
American Tungsten and Antimony Ltd (4VZ)
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 | -0.004 | -16.6666666667 | 0.024 | 0.0258 | 0.0196 | 854172 | 0.02196201 | DE |
| 4 | -0.0158 | -44.1340782123 | 0.0358 | 0.0364 | 0.0196 | 770221 | 0.02731118 | DE |
| 12 | -0.0304 | -60.3174603175 | 0.0504 | 0.0552 | 0.0196 | 807006 | 0.03812244 | DE |
| 26 | -0.0828 | -80.5447470817 | 0.1028 | 0.146 | 0.0196 | 862421 | 0.0607498 | DE |
| 52 | -0.0828 | -80.5447470817 | 0.1028 | 0.146 | 0.0196 | 862421 | 0.0607498 | DE |
| 156 | -0.0828 | -80.5447470817 | 0.1028 | 0.146 | 0.0196 | 862421 | 0.0607498 | DE |
| 260 | -0.0828 | -80.5447470817 | 0.1028 | 0.146 | 0.0196 | 862421 | 0.0607498 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 0.0208 | 0.0012 | 6.12 | 0.021 | 0.0212 | 0.02 | 836336 |
| 1783023900 | 0.0196 | -0.0012 | -5.77 | 0.0204 | 0.0206 | 0.0196 | 834271 |
| 1782937500 | 0.0208 | -0.0028 | -11.86 | 0.0202 | 0.0208 | 0.0196 | 688631 |
| 1782851100 | 0.0236 | -0.0004 | -1.67 | 0.0234 | 0.024 | 0.0226 | 383230 |
| 1782764700 | 0.024 | 0 | 0.00 | 0.024 | 0.0258 | 0.0236 | 1528394 |
| 1782505500 | 0.024 | -0.0006 | -2.44 | 0.024 | 0.024 | 0.024 | 4166 |
| 1782419100 | 0.0246 | -0.0012 | -4.65 | 0.0246 | 0.0246 | 0.0236 | 177400 |
| 1782332700 | 0.0258 | 0.0008 | 3.20 | 0.026 | 0.026 | 0.0236 | 262853 |
| 1782246300 | 0.025 | 0.0008 | 3.31 | 0.0246 | 0.0252 | 0.0242 | 801000 |
| 1782159900 | 0.0242 | -0.0002 | -0.82 | 0.0234 | 0.0242 | 0.0234 | 1054500 |
| 1781900700 | 0.0244 | -0.0028 | -10.29 | 0.0242 | 0.0252 | 0.0242 | 726837 |
| 1781814300 | 0.0272 | -0.0028 | -9.33 | 0.026 | 0.0272 | 0.0256 | 381450 |
| 1781727900 | 0.03 | 0.003 | 11.11 | 0.0272 | 0.03 | 0.026 | 1987783 |
| 1781641500 | 0.027 | -0.002 | -6.90 | 0.0276 | 0.0276 | 0.0262 | 162673 |
| 1781555100 | 0.029 | -0.0012 | -3.97 | 0.0292 | 0.0292 | 0.0286 | 650906 |
| 1781295900 | 0.0302 | 0.0004 | 1.34 | 0.029 | 0.0312 | 0.0286 | 1010425 |
| 1781209500 | 0.0298 | -0.0002 | -0.67 | 0.0288 | 0.03 | 0.0284 | 755098 |
| 1781123100 | 0.03 | -0.0016 | -5.06 | 0.0302 | 0.0308 | 0.0294 | 448283 |
| 1781036700 | 0.0316 | -0.0044 | -12.22 | 0.0316 | 0.033 | 0.0298 | 1117564 |
| 1780950300 | 0.0359999 | -0.0004 | -1.10 | 0.0358 | 0.0364 | 0.0352 | 1592623 |
| 1780691100 | 0.0364 | -0.0006 | -1.62 | 0.0356 | 0.037 | 0.0356 | 709403 |
| 1780604700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1780518300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1780431900 | 0.037 | -0.0012 | -3.14 | 0.0382 | 0.041 | 0.037 | 775787 |
| 1780345500 | 0.0382 | 0.0008 | 2.14 | 0.0383999 | 0.04 | 0.0359999 | 747913 |
| 1780086300 | 0.0374 | 0.001 | 2.75 | 0.0376 | 0.0376 | 0.0368 | 458639 |
| 1779999900 | 0.0364 | -0.0024 | -6.19 | 0.035 | 0.037 | 0.0342 | 4019775 |
| 1779913500 | 0.0388 | 0.0026 | 7.18 | 0.0362 | 0.0388 | 0.0354 | 882944 |
| 1779827100 | 0.0362 | 0.0002001 | 0.56 | 0.0358 | 0.037 | 0.0352 | 2361134 |
| 1779740700 | 0.0359999 | -0.0042 | -10.45 | 0.0359999 | 0.0368 | 0.0354 | 1409877 |
| 1779481500 | 0.0402 | -0.0032 | -7.37 | 0.0388 | 0.0404 | 0.038 | 2661305 |
| 1779395100 | 0.0434 | -0.0014 | -3.13 | 0.0429999 | 0.045 | 0.04 | 1799884 |
| 1779308700 | 0.0448 | -0.0014 | -3.03 | 0.0424 | 0.0448 | 0.0424 | 688735 |
| 1779222300 | 0.0462 | -0.005 | -9.77 | 0.0452 | 0.047 | 0.0434 | 308077 |
| 1779135900 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1778876700 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1778790300 | 0.0512 | -0.0026 | -4.83 | 0.0518 | 0.0518 | 0.05 | 737344 |
| 1778703900 | 0.0538 | 0.0008 | 1.51 | 0.0528 | 0.0538 | 0.052 | 557822 |
| 1778617500 | 0.053 | 0 | 0.00 | 0.053 | 0.0536 | 0.0528 | 798435 |
| 1778531100 | 0.053 | -0.0002 | -0.38 | 0.0532 | 0.0532 | 0.0522 | 227531 |
| 1778271900 | 0.0532 | -0.001 | -1.85 | 0.0532 | 0.0532 | 0.0522 | 342323 |
| 1778185500 | 0.0542 | 0.0032001 | 6.27 | 0.0544 | 0.0546 | 0.0522 | 434775 |
| 1778099100 | 0.0509999 | -0.0008 | -1.54 | 0.0509999 | 0.0509999 | 0.048 | 984595 |
| 1778012700 | 0.0518 | -0.001 | -1.89 | 0.0516 | 0.0518 | 0.0508 | 1075559 |
| 1777926300 | 0.0528 | 0.004 | 8.20 | 0.052 | 0.053 | 0.0514 | 320449 |
| 1777580700 | 0.0488 | -0.001 | -2.01 | 0.0488 | 0.0488 | 0.0478 | 225912 |
| 1777494300 | 0.0497999 | -0.0012 | -2.35 | 0.05 | 0.0502 | 0.0492 | 289051 |
| 1777407900 | 0.0509999 | -0.0014 | -2.67 | 0.0506 | 0.0524 | 0.0497999 | 690921 |
| 1777321500 | 0.0524 | -0.0016 | -2.96 | 0.0518 | 0.0524 | 0.0509999 | 756100 |
| 1777062300 | 0.054 | 0.008 | 17.39 | 0.0528 | 0.0552 | 0.0508 | 481245 |
| 1776975900 | 0.046 | -0.0004 | -0.86 | 0.047 | 0.047 | 0.046 | 372431 |
| 1776889500 | 0.0463999 | -0.0016 | -3.33 | 0.0466 | 0.0466 | 0.0436 | 632805 |
| 1776803100 | 0.048 | -0.001 | -2.04 | 0.048 | 0.049 | 0.0478 | 418250 |
| 1776716700 | 0.049 | -0.002 | -3.92 | 0.0494 | 0.0494 | 0.0486 | 211461 |
| 1776457500 | 0.0509999 | -0.0002 | -0.39 | 0.0502 | 0.0512 | 0.05 | 740629 |
| 1776371100 | 0.0512 | -0.0006 | -1.16 | 0.05 | 0.0512 | 0.049 | 375499 |
| 1776284700 | 0.0518 | -0.0012 | -2.26 | 0.0512 | 0.0518 | 0.0508 | 520888 |
| 1776198300 | 0.053 | 0.0016 | 3.11 | 0.0509999 | 0.053 | 0.0506 | 425666 |
| 1776111900 | 0.0514 | -0.0028 | -5.17 | 0.0504 | 0.052 | 0.05 | 492252 |
| 1775852700 | 0.0542 | 0.0002 | 0.37 | 0.0524 | 0.0542 | 0.0524 | 341261 |
| 1775766300 | 0.054 | -0.0038 | -6.57 | 0.0536 | 0.0548 | 0.0532 | 606040 |
| 1775679900 | 0.0578 | 0.0106 | 22.46 | 0.0534 | 0.075 | 0.0534 | 1275800 |
| 1775593500 | 0.0472 | -0.0016 | -3.28 | 0.0476 | 0.048 | 0.0468 | 772082 |
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.
