Premium
GreenX Metals Ltd (5PMA)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -3.19013185878 | 0.4702 | 0.5 | 0.4572 | 7663 | 0.4674175 | DE |
| 4 | 0.0232 | 5.37037037037 | 0.432 | 0.5094999 | 0.432 | 26236 | 0.48535343 | DE |
| 12 | 0.038 | 9.10834132311 | 0.4172 | 0.5094999 | 0.39 | 27288 | 0.43890834 | DE |
| 26 | -0.0396 | -8.00323362975 | 0.4948 | 0.532 | 0.3752 | 53232 | 0.45295215 | DE |
| 52 | -0.1638 | -26.4620355412 | 0.619 | 0.669 | 0.3752 | 44576 | 0.49854892 | DE |
| 156 | -0.0958 | -17.386569873 | 0.551 | 0.704 | 0.3752 | 43521 | 0.52260938 | DE |
| 260 | -0.0958 | -17.386569873 | 0.551 | 0.704 | 0.3752 | 43521 | 0.52260938 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 0.4572 | 0 | 0.00 | 0.4572 | 0.4572 | 0.4572 | 2000 |
| 1739482020 | 0.4572 | 0 | 0.00 | 0.4572 | 0.4572 | 0.4572 | 0 |
| 1739395620 | 0.4572 | -0.01 | -2.14 | 0.4572 | 0.4572 | 0.4572 | 1000 |
| 1739309220 | 0.4672 | 0 | 0.00 | 0.4672 | 0.4672 | 0.4672 | 0 |
| 1739222820 | 0.4672 | -0.003 | -0.64 | 0.4998 | 0.5 | 0.4672 | 16988 |
| 1738963620 | 0.4702 | 0.0004 | 0.09 | 0.4702 | 0.4702 | 0.4702 | 5000 |
| 1738877220 | 0.4698 | 0 | 0.00 | 0.4698 | 0.4698 | 0.4698 | 0 |
| 1738790820 | 0.4698 | 0 | 0.00 | 0.4698 | 0.4698 | 0.4698 | 0 |
| 1738704420 | 0.4698 | 0.012 | 2.62 | 0.4542 | 0.4698 | 0.4542 | 6725 |
| 1738618020 | 0.4578 | -0.022 | -4.59 | 0.4878 | 0.4878 | 0.4542 | 35269 |
| 1738358820 | 0.4798 | -0.0052 | -1.07 | 0.4752 | 0.4798 | 0.4752 | 3500 |
| 1738272420 | 0.485 | 0.0052 | 1.08 | 0.4848 | 0.485 | 0.4848 | 6500 |
| 1738186020 | 0.4798 | 0.0096 | 2.04 | 0.4798 | 0.4798 | 0.4798 | 11000 |
| 1738099620 | 0.4702 | -0.002 | -0.42 | 0.4702 | 0.4898 | 0.4702 | 8007 |
| 1738013220 | 0.4722 | -0.0283 | -5.65 | 0.4702 | 0.49 | 0.4702 | 18895 |
| 1737754020 | 0.5004999 | -0.003 | -0.60 | 0.5094999 | 0.5094999 | 0.5 | 14000 |
| 1737667620 | 0.5034999 | 0.0352999 | 7.54 | 0.4652 | 0.5044999 | 0.4652 | 197298 |
| 1737581220 | 0.4682 | 0.0082 | 1.78 | 0.4682 | 0.4682 | 0.4682 | 7 |
| 1737494820 | 0.46 | -0.008 | -1.71 | 0.46 | 0.46 | 0.46 | 6000 |
| 1737408420 | 0.468 | 0.036 | 8.33 | 0.453 | 0.468 | 0.4478 | 85590 |
| 1737149220 | 0.432 | -0.0048 | -1.10 | 0.432 | 0.432 | 0.432 | 4000 |
| 1737062820 | 0.4368 | -0.0002 | -0.05 | 0.4368 | 0.4368 | 0.4368 | 1000 |
| 1736976420 | 0.437 | 0.0218 | 5.25 | 0.4368 | 0.437 | 0.4368 | 46737 |
| 1736890020 | 0.4152 | 0 | 0.00 | 0.4152 | 0.4152 | 0.4152 | 0 |
| 1736803620 | 0.4152 | -0.0248 | -5.64 | 0.4348 | 0.4348 | 0.4152 | 1893 |
| 1736544420 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 17600 |
| 1736458020 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1736371620 | 0.44 | 0.0008 | 0.18 | 0.4498 | 0.4498 | 0.44 | 26100 |
| 1736285220 | 0.4392 | -0.0086 | -1.92 | 0.4498 | 0.453 | 0.439 | 27442 |
| 1736198820 | 0.4478 | 0.0274 | 6.52 | 0.4636 | 0.4636 | 0.4478 | 507 |
| 1735939620 | 0.4204 | -0.01 | -2.32 | 0.4132 | 0.43 | 0.4132 | 23501 |
| 1735853220 | 0.4304 | 0.0254 | 6.27 | 0.4138 | 0.4304 | 0.405 | 101807 |
| 1735594020 | 0.405 | 0.007 | 1.76 | 0.4048 | 0.405 | 0.4024 | 53410 |
| 1735334820 | 0.398 | 0.005 | 1.27 | 0.395 | 0.398 | 0.395 | 17500 |
| 1734989220 | 0.393 | 0 | 0.00 | 0.393 | 0.393 | 0.393 | 0 |
| 1734730020 | 0.393 | -0.0208 | -5.03 | 0.3932 | 0.395 | 0.393 | 39000 |
| 1734643620 | 0.4138 | 0.0138 | 3.45 | 0.3942 | 0.4138 | 0.3912 | 23225 |
| 1734557220 | 0.4 | -0.0102 | -2.49 | 0.3912 | 0.4 | 0.3912 | 7999 |
| 1734470820 | 0.4102 | 0.0172 | 4.38 | 0.3912 | 0.4138 | 0.391 | 63647 |
| 1734384420 | 0.393 | 0 | 0.00 | 0.393 | 0.393 | 0.393 | 0 |
| 1734125220 | 0.393 | 0 | 0.00 | 0.393 | 0.393 | 0.393 | 0 |
| 1734038820 | 0.393 | -0.0092 | -2.29 | 0.4098 | 0.4098 | 0.393 | 18032 |
| 1733952420 | 0.4022 | 0 | 0.00 | 0.4022 | 0.4022 | 0.4022 | 0 |
| 1733866020 | 0.4022 | -0.0116 | -2.80 | 0.4022 | 0.4022 | 0.4022 | 5500 |
| 1733779620 | 0.4138 | 0.0116 | 2.88 | 0.3973999 | 0.4138 | 0.396 | 110531 |
| 1733520420 | 0.4022 | -0.0076 | -1.85 | 0.4098 | 0.4098 | 0.3972 | 36550 |
| 1733434020 | 0.4098 | 0.0056 | 1.39 | 0.4098 | 0.4098 | 0.4098 | 9200 |
| 1733347620 | 0.4042 | -0.0098 | -2.37 | 0.4042 | 0.4042 | 0.3962 | 17000 |
| 1733261220 | 0.414 | -0.0148 | -3.45 | 0.4102 | 0.414 | 0.4048 | 70707 |
| 1733174820 | 0.4288 | 0.014 | 3.38 | 0.4298 | 0.4298 | 0.4152 | 528 |
| 1732915620 | 0.4148 | -0.003 | -0.72 | 0.4148 | 0.4148 | 0.4148 | 5787 |
| 1732829220 | 0.4178 | 0.0126 | 3.11 | 0.4178 | 0.4178 | 0.4178 | 11400 |
| 1732742820 | 0.4052 | 0.0144 | 3.68 | 0.4198 | 0.4198 | 0.4052 | 26088 |
| 1732656420 | 0.3908 | -0.0014 | -0.36 | 0.3912 | 0.3912 | 0.3908 | 8700 |
| 1732570020 | 0.3922 | -0.0258 | -6.17 | 0.4158 | 0.4158 | 0.39 | 33439 |
| 1732310820 | 0.418 | 0.0038 | 0.92 | 0.4172 | 0.418 | 0.4172 | 3330 |
| 1732224420 | 0.4142 | 0.021 | 5.34 | 0.405 | 0.4142 | 0.405 | 6250 |
| 1732138020 | 0.3932 | 0 | 0.00 | 0.3932 | 0.3932 | 0.3932 | 0 |
| 1732051620 | 0.3932 | -0.0048 | -1.21 | 0.3978 | 0.398 | 0.3922 | 64101 |
| 1731965220 | 0.398 | -0.0072 | -1.78 | 0.4056 | 0.4056 | 0.398 | 15000 |
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
