Premium
LiMetal Corp (5ZO)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0038 | -6.66666666667 | 0.057 | 0.0574 | 0.0422 | 7591 | 0.05391843 | DE |
| 4 | -0.0086 | -13.9158576052 | 0.0618 | 0.0722 | 0.0422 | 19524 | 0.0533752 | DE |
| 12 | -0.0358 | -40.2247191011 | 0.089 | 0.1015 | 0.0422 | 32018 | 0.07005181 | DE |
| 26 | -0.0269999 | -33.6657527004 | 0.0801999 | 0.14 | 0.0422 | 25315 | 0.07423943 | DE |
| 52 | -0.1273 | -70.5263157895 | 0.1805 | 0.209 | 0.0422 | 32387 | 0.10501654 | DE |
| 156 | -0.1273 | -70.5263157895 | 0.1805 | 0.209 | 0.0422 | 32387 | 0.10501654 | DE |
| 260 | -0.1273 | -70.5263157895 | 0.1805 | 0.209 | 0.0422 | 32387 | 0.10501654 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722457560 | 0.0574 | 0.0044 | 8.30 | 0.0452 | 0.0574 | 0.0452 | 1720 |
| 1722371220 | 0.053 | -0.0004 | -0.75 | 0.0452 | 0.053 | 0.045 | 22845 |
| 1722284760 | 0.0534 | -0.0036 | -6.32 | 0.0534 | 0.0534 | 0.0534 | 800 |
| 1722025620 | 0.057 | 0.0024 | 4.40 | 0.057 | 0.057 | 0.057 | 5000 |
| 1721939220 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
| 1721852820 | 0.0546 | 0.0096 | 21.33 | 0.0546 | 0.0546 | 0.0546 | 3200 |
| 1721766420 | 0.045 | -0.0072 | -13.79 | 0.045 | 0.045 | 0.045 | 8272 |
| 1721677800 | 0.0522 | 0.005 | 10.59 | 0.0566 | 0.0566 | 0.0452 | 7040 |
| 1721420760 | 0.0472 | -0.0002 | -0.42 | 0.0566 | 0.0566 | 0.0452 | 9150 |
| 1721334360 | 0.0474 | -0.0026 | -5.20 | 0.0452 | 0.0474 | 0.0452 | 14900 |
| 1721248020 | 0.05 | 0.002 | 4.17 | 0.05 | 0.05 | 0.05 | 11500 |
| 1721161560 | 0.048 | -0.0062 | -11.44 | 0.0502 | 0.0502 | 0.048 | 105000 |
| 1721075160 | 0.0542 | -0.0054 | -9.06 | 0.0502 | 0.0598 | 0.0502 | 6501 |
| 1720815960 | 0.0596 | -0.0002 | -0.33 | 0.0516 | 0.0596 | 0.0514 | 16812 |
| 1720729560 | 0.0598 | 0.0048 | 8.73 | 0.0596 | 0.0598 | 0.0596 | 10499 |
| 1720643220 | 0.055 | -0.0026 | -4.51 | 0.0518 | 0.0596 | 0.0518 | 6710 |
| 1720556760 | 0.0576 | 0.0022 | 3.97 | 0.0432 | 0.0582 | 0.0432 | 38001 |
| 1720470360 | 0.0554 | -0.0146 | -20.86 | 0.0722 | 0.0722 | 0.0486 | 77006 |
| 1720211220 | 0.07 | 0.0082 | 13.27 | 0.07 | 0.07 | 0.07 | 10000 |
| 1720124820 | 0.0618 | -0.0138 | -18.25 | 0.0618 | 0.0618 | 0.0618 | 16000 |
| 1720038420 | 0.0756 | 0.0148 | 24.34 | 0.0538 | 0.0756 | 0.0538 | 3040 |
| 1719952020 | 0.0608 | -0.0052 | -7.88 | 0.077 | 0.077 | 0.0606 | 25403 |
| 1719865620 | 0.066 | 0 | 0.00 | 0.0764 | 0.0764 | 0.066 | 41996 |
| 1719606420 | 0.066 | -0.0002 | -0.30 | 0.0646 | 0.066 | 0.0646 | 166000 |
| 1719520020 | 0.0661999 | -0.0004 | -0.60 | 0.0661999 | 0.0661999 | 0.0661999 | 2000 |
| 1719433620 | 0.0666 | -0.0048 | -6.72 | 0.0661999 | 0.0666 | 0.0661999 | 20105 |
| 1719347160 | 0.0714 | 0.0054 | 8.18 | 0.0714 | 0.0724 | 0.0714 | 7800 |
| 1719260820 | 0.066 | -0.004 | -5.71 | 0.07 | 0.0726 | 0.066 | 451578 |
| 1719001620 | 0.07 | -0.002 | -2.78 | 0.0719999 | 0.0719999 | 0.069 | 97720 |
| 1718915160 | 0.0719999 | -0.0082 | -10.22 | 0.0728 | 0.0728 | 0.0719999 | 38500 |
| 1718828820 | 0.0801999 | -0.004 | -4.75 | 0.083 | 0.083 | 0.0801999 | 61000 |
| 1718742360 | 0.0842 | 0.01 | 13.48 | 0.096 | 0.096 | 0.0842 | 3600 |
| 1718656020 | 0.0742 | -0.0018 | -2.37 | 0.084 | 0.084 | 0.0742 | 31340 |
| 1718396820 | 0.076 | -0.0042 | -5.24 | 0.076 | 0.076 | 0.076 | 550 |
| 1718310420 | 0.0801999 | -0.0032 | -3.84 | 0.0801999 | 0.0801999 | 0.0801999 | 2148 |
| 1718224020 | 0.0834 | 0.0082 | 10.90 | 0.0742 | 0.0934 | 0.0742 | 4130 |
| 1718137620 | 0.0752 | -0.0148 | -16.44 | 0.0752 | 0.0752 | 0.0752 | 14515 |
| 1718051220 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717792020 | 0.09 | -0.006 | -6.25 | 0.1005 | 0.1005 | 0.079 | 5597 |
| 1717705620 | 0.096 | -0.0026 | -2.64 | 0.1015 | 0.1015 | 0.0794 | 13860 |
| 1717619220 | 0.0985999 | 0.0005999 | 0.61 | 0.0852 | 0.0985999 | 0.0852 | 420 |
| 1717532820 | 0.098 | 0.0112 | 12.90 | 0.0782 | 0.098 | 0.0782 | 106330 |
| 1717446420 | 0.0868 | -0.001 | -1.14 | 0.0724 | 0.0878 | 0.0724 | 51770 |
| 1717187220 | 0.0878 | 0.0028 | 3.29 | 0.0722 | 0.0886 | 0.0722 | 11500 |
| 1717100820 | 0.085 | -0.0002 | -0.23 | 0.085 | 0.085 | 0.085 | 2500 |
| 1717014420 | 0.0852 | 0.013 | 18.01 | 0.0852 | 0.0852 | 0.0852 | 200 |
| 1716928020 | 0.0722 | 0.0002001 | 0.28 | 0.0722 | 0.0722 | 0.0722 | 2100 |
| 1716841560 | 0.0719999 | -0.014 | -16.28 | 0.0804 | 0.0804 | 0.0719999 | 10300 |
| 1716582420 | 0.0859999 | 0.0137999 | 19.11 | 0.0859999 | 0.0859999 | 0.0859999 | 2500 |
| 1716496020 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0816 | 0.0722 | 2658 |
| 1716409620 | 0.0722 | -0.0164 | -18.51 | 0.0722 | 0.0936 | 0.0722 | 43340 |
| 1716323160 | 0.0886 | -0.0028 | -3.06 | 0.0985999 | 0.1 | 0.0782 | 96407 |
| 1716236760 | 0.0914 | 0.0112001 | 13.97 | 0.0776 | 0.0914 | 0.0776 | 11855 |
| 1715977620 | 0.0801999 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0801999 | 1015 |
| 1715891220 | 0.0801999 | -0.0018 | -2.20 | 0.0878 | 0.0878 | 0.0801999 | 26000 |
| 1715804820 | 0.082 | 0.0068 | 9.04 | 0.09 | 0.09 | 0.07 | 24950 |
| 1715718420 | 0.0752 | -0.0138 | -15.51 | 0.076 | 0.0896 | 0.0752 | 28350 |
| 1715631960 | 0.089 | 0.005 | 5.95 | 0.085 | 0.089 | 0.085 | 11500 |
| 1715372820 | 0.084 | -0.003 | -3.45 | 0.089 | 0.0892 | 0.084 | 29500 |
| 1715286420 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1715200020 | 0.0869999 | 0.0097999 | 12.69 | 0.0878 | 0.088 | 0.082 | 84000 |
| 1715113620 | 0.0772 | 0.002 | 2.66 | 0.079 | 0.0821999 | 0.0772 | 12843 |
| 1715027220 | 0.0752 | 0.0066001 | 9.62 | 0.0752 | 0.0787999 | 0.0752 | 10800 |
| 1714768020 | 0.0685999 | -0.0106 | -13.38 | 0.0682 | 0.0719999 | 0.0682 | 46497 |
| 1714681560 | 0.0792 | 0.0018 | 2.33 | 0.0874 | 0.0874 | 0.07 | 13000 |
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
