Premium
POWR Lithium Corp (6JX)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.007 | 30.701754386 | 0.0228 | 0.032 | 0.0228 | 35659 | 0.03069566 | DE |
| 4 | 0 | 0 | 0.0298 | 0.035 | 0.0226 | 35572 | 0.02790869 | DE |
| 12 | -0.0088 | -22.7979274611 | 0.0386 | 0.0458 | 0.022 | 39060 | 0.03248707 | DE |
| 26 | -0.0006 | -1.97368421053 | 0.0304 | 0.0568 | 0.022 | 33324 | 0.03476002 | DE |
| 52 | -0.0502 | -62.75 | 0.08 | 0.0845 | 0.022 | 41953 | 0.04627989 | DE |
| 156 | -0.0842 | -73.8596491228 | 0.114 | 0.278 | 0.022 | 103650 | 0.11152277 | DE |
| 260 | -0.0842 | -73.8596491228 | 0.114 | 0.278 | 0.022 | 103650 | 0.11152277 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 0.0256 | -0.0038 | -12.93 | 0.0256 | 0.0256 | 0.0256 | 80 |
| 1739568420 | 0.0294 | 0.0002 | 0.68 | 0.0294 | 0.0294 | 0.0294 | 200 |
| 1739482020 | 0.0292 | -0.0022 | -7.01 | 0.0262 | 0.032 | 0.0246 | 43237 |
| 1739395620 | 0.0313999 | -0.0004 | -1.26 | 0.0302 | 0.0313999 | 0.0302 | 6000 |
| 1739309220 | 0.0318 | 0.0016 | 5.30 | 0.0318 | 0.0318 | 0.0316 | 77857 |
| 1739222820 | 0.0302 | 0.0074 | 32.46 | 0.0228 | 0.0302 | 0.0228 | 51000 |
| 1738963620 | 0.0228 | -0.0014 | -5.79 | 0.0228 | 0.0228 | 0.0226 | 40265 |
| 1738877220 | 0.0242 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0242 | 14480 |
| 1738790820 | 0.0242 | -0.001 | -3.97 | 0.026 | 0.028 | 0.0242 | 66509 |
| 1738704420 | 0.0252 | -0.0008 | -3.08 | 0.0262 | 0.0262 | 0.0252 | 23150 |
| 1738618020 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1738358820 | 0.026 | 0.0004 | 1.56 | 0.026 | 0.026 | 0.026 | 1000 |
| 1738272420 | 0.0256 | -0.0002 | -0.78 | 0.0258 | 0.026 | 0.0256 | 60259 |
| 1738186020 | 0.0258 | 0.0024 | 10.26 | 0.0308 | 0.031 | 0.0258 | 24250 |
| 1738099620 | 0.0234 | -0.0038 | -13.97 | 0.0272 | 0.0272 | 0.0234 | 96874 |
| 1738013220 | 0.0272 | -0.0012 | -4.23 | 0.0292 | 0.0292 | 0.0272 | 16608 |
| 1737754020 | 0.0284 | -0.0054 | -15.98 | 0.0284 | 0.0284 | 0.0284 | 11000 |
| 1737667620 | 0.0337999 | 0.0055999 | 19.86 | 0.0337999 | 0.0337999 | 0.0286 | 8000 |
| 1737581220 | 0.0282 | -0.0066 | -18.97 | 0.0282 | 0.0282 | 0.0282 | 4000 |
| 1737494820 | 0.0347999 | 0 | 0.00 | 0.0347999 | 0.0347999 | 0.0347999 | 0 |
| 1737408420 | 0.0347999 | 0.0047999 | 16.00 | 0.0298 | 0.035 | 0.0298 | 95612 |
| 1737149220 | 0.03 | 0.0046 | 18.11 | 0.0268 | 0.03 | 0.0268 | 35800 |
| 1737062820 | 0.0254 | -0.004 | -13.61 | 0.03 | 0.03 | 0.022 | 118450 |
| 1736976420 | 0.0294 | -0.0002 | -0.68 | 0.0294 | 0.0294 | 0.0294 | 23380 |
| 1736890020 | 0.0296 | -0.002 | -6.33 | 0.0296 | 0.0296 | 0.0296 | 1600 |
| 1736803620 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1736544420 | 0.0316 | -0.0032 | -9.20 | 0.0346 | 0.035 | 0.0316 | 66889 |
| 1736458020 | 0.0347999 | 0.0027999 | 8.75 | 0.032 | 0.0347999 | 0.032 | 5729 |
| 1736371620 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1736285220 | 0.032 | -0.0028 | -8.05 | 0.034 | 0.0347999 | 0.032 | 21891 |
| 1736198820 | 0.0347999 | 0 | 0.00 | 0.0347999 | 0.0356 | 0.0347999 | 28361 |
| 1735939620 | 0.0347999 | 0.0003999 | 1.16 | 0.0344 | 0.0347999 | 0.0344 | 16000 |
| 1735853220 | 0.0344 | -0.0042 | -10.88 | 0.0332 | 0.0344 | 0.033 | 16730 |
| 1735594020 | 0.0386 | 0.0044 | 12.87 | 0.033 | 0.0386 | 0.033 | 78510 |
| 1735334820 | 0.0342 | -0.0004 | -1.16 | 0.0342 | 0.0342 | 0.0342 | 10000 |
| 1734989220 | 0.0346 | 0.0024 | 7.45 | 0.0302 | 0.0346 | 0.0302 | 46564 |
| 1734730020 | 0.0322 | -0.0026 | -7.47 | 0.031 | 0.0322 | 0.0284 | 227414 |
| 1734643620 | 0.0347999 | 0.0022 | 6.75 | 0.0324 | 0.0347999 | 0.0324 | 14300 |
| 1734557220 | 0.0325999 | -0.0026 | -7.39 | 0.0325999 | 0.0325999 | 0.0325999 | 9 |
| 1734470820 | 0.0352 | -0.0002 | -0.56 | 0.038 | 0.038 | 0.0312 | 44725 |
| 1734384420 | 0.0354 | -0.0022 | -5.85 | 0.0354 | 0.0388 | 0.0354 | 19642 |
| 1734125220 | 0.0376 | 0.002 | 5.62 | 0.0352 | 0.0378 | 0.0352 | 111209 |
| 1734038820 | 0.0356 | 0.0006 | 1.71 | 0.0328 | 0.0378 | 0.0328 | 14730 |
| 1733952420 | 0.035 | -0.0004 | -1.13 | 0.0352 | 0.0352 | 0.0306 | 106050 |
| 1733866020 | 0.0354 | -0.0002 | -0.56 | 0.0356 | 0.04 | 0.0354 | 28850 |
| 1733779620 | 0.0356 | -0.003 | -7.77 | 0.0374 | 0.0374 | 0.0356 | 13055 |
| 1733520420 | 0.0386 | -0.0006 | -1.53 | 0.039 | 0.039 | 0.0386 | 12200 |
| 1733434020 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0392 | 0.0392 | 7010 |
| 1733347620 | 0.0392 | 0.0002 | 0.51 | 0.0402 | 0.0402 | 0.0392 | 131000 |
| 1733261220 | 0.039 | 0.0024 | 6.56 | 0.037 | 0.039 | 0.037 | 25000 |
| 1733174820 | 0.0366 | -0.0092 | -20.09 | 0.0386 | 0.0392 | 0.0362 | 20135 |
| 1732915620 | 0.0458 | 0.0072 | 18.65 | 0.0432 | 0.0458 | 0.0429999 | 53900 |
| 1732829220 | 0.0386 | -0.0014 | -3.50 | 0.0386 | 0.0386 | 0.0386 | 2825 |
| 1732742820 | 0.04 | -0.0058 | -12.66 | 0.0458 | 0.0458 | 0.04 | 2250 |
| 1732656420 | 0.0458 | 0 | 0.00 | 0.0458 | 0.0458 | 0.0458 | 0 |
| 1732570020 | 0.0458 | 0.0072 | 18.65 | 0.0386 | 0.0458 | 0.0386 | 8500 |
| 1732310820 | 0.0386 | -0.0014 | -3.50 | 0.0386 | 0.0386 | 0.0386 | 800 |
| 1732224420 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732138020 | 0.04 | -0.0002 | -0.50 | 0.04 | 0.04 | 0.04 | 11500 |
| 1732051620 | 0.0402 | 0 | 0.00 | 0.0402 | 0.0402 | 0.0402 | 306 |
| 1731965220 | 0.0402 | 0.0034 | 9.24 | 0.0402 | 0.0402 | 0.0402 | 4318 |
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
