Premium
POWR Lithium Corp (6JX)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731705960 | 0.0368 | 0.0002 | 0.55 | 0.0368 | 0.0368 | 0.0368 | 1000 |
| 1731619560 | 0.0366 | 0 | 0.00 | 0.0362 | 0.0458 | 0.0362 | 10115 |
| 1731533160 | 0.0366 | -0.0092 | -20.09 | 0.0366 | 0.0366 | 0.0366 | 9242 |
| 1731446820 | 0.0458 | 0.0058 | 14.50 | 0.04 | 0.0497999 | 0.0358 | 38818 |
| 1731360420 | 0.04 | -0.0022 | -5.21 | 0.04 | 0.04 | 0.04 | 2986 |
| 1731101220 | 0.0422 | -0.0028 | -6.22 | 0.0422 | 0.0422 | 0.0422 | 3800 |
| 1731014760 | 0.045 | 0 | 0.00 | 0.0452 | 0.0482 | 0.045 | 13333 |
| 1730928360 | 0.045 | -0.0026 | -5.46 | 0.045 | 0.045 | 0.045 | 17420 |
| 1730841960 | 0.0476 | 0.0032 | 7.21 | 0.0497999 | 0.0497999 | 0.0444 | 15900 |
| 1730755560 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1730496360 | 0.0444 | -0.0086 | -16.23 | 0.0454 | 0.0454 | 0.0444 | 20000 |
| 1730409960 | 0.053 | 0.0078 | 17.26 | 0.0528 | 0.0568 | 0.0528 | 64000 |
| 1730323560 | 0.0452 | 0.0002 | 0.44 | 0.044 | 0.0452 | 0.044 | 10850 |
| 1730237160 | 0.045 | -0.0048 | -9.64 | 0.052 | 0.052 | 0.0422 | 144291 |
| 1730150760 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 10000 |
| 1729888020 | 0.0497999 | 0.0047999 | 10.67 | 0.0417999 | 0.0518 | 0.0417999 | 11800 |
| 1729801560 | 0.045 | 0.0032001 | 7.66 | 0.0388 | 0.045 | 0.0388 | 13900 |
| 1729715160 | 0.0417999 | 0.0034 | 8.85 | 0.0366 | 0.0417999 | 0.0366 | 13600 |
| 1729628760 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1729542360 | 0.0383999 | 0.0017999 | 4.92 | 0.0429999 | 0.0429999 | 0.0383999 | 10500 |
| 1729283160 | 0.0366 | -0.0102 | -21.79 | 0.0422 | 0.0494 | 0.0362 | 16000 |
| 1729196760 | 0.0468 | 0.0064 | 15.84 | 0.0358 | 0.0478 | 0.035 | 31170 |
| 1729110360 | 0.0404 | 0.0054 | 15.43 | 0.0354 | 0.0404 | 0.0354 | 24550 |
| 1729023960 | 0.035 | -0.004 | -10.26 | 0.0396 | 0.0396 | 0.035 | 23888 |
| 1728937620 | 0.039 | 0.0014 | 3.72 | 0.0396 | 0.0396 | 0.0352 | 60279 |
| 1728678360 | 0.0376 | 0.0052 | 16.05 | 0.0352 | 0.0376 | 0.035 | 171419 |
| 1728591960 | 0.0324 | -0.0018 | -5.26 | 0.0342 | 0.0342 | 0.0324 | 15000 |
| 1728505560 | 0.0342 | 0.0042 | 14.00 | 0.0298 | 0.0342 | 0.0298 | 1050 |
| 1728419160 | 0.03 | 0.0002 | 0.67 | 0.0322 | 0.0324 | 0.0298 | 274849 |
| 1728332760 | 0.0298 | -0.0002 | -0.67 | 0.03 | 0.03 | 0.0286 | 19600 |
| 1728073560 | 0.03 | 0.0004 | 1.35 | 0.03 | 0.0347999 | 0.03 | 5200 |
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
