Premium
Arcadium Lithium PLC (7WO0)
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 | -0.1 | -1.8018018018 | 5.55 | 5.65 | 5.4 | 68218 | 5.55706803 | DE |
| 4 | 0 | 0 | 5.45 | 5.65 | 5.4 | 51839 | 5.54238466 | DE |
| 12 | 0.59 | 12.1399176955 | 4.86 | 5.65 | 4.58 | 45855 | 5.41012275 | DE |
| 26 | 3.3 | 153.488372093 | 2.15 | 5.65 | 1.982 | 65831 | 4.70011472 | DE |
| 52 | 0.92 | 20.3090507726 | 4.53 | 5.65 | 1.982 | 49984 | 4.21941781 | DE |
| 156 | 0.58 | 11.909650924 | 4.87 | 5.65 | 1.982 | 49020 | 4.25003791 | DE |
| 260 | 0.58 | 11.909650924 | 4.87 | 5.65 | 1.982 | 49020 | 4.25003791 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741296420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1741210020 | 5.4 | -0.1 | -1.82 | 5.5 | 5.55 | 5.4 | 33992 |
| 1741123620 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.5 | 59062 |
| 1741037220 | 5.55 | -0.05 | -0.89 | 5.6 | 5.65 | 5.55 | 38783 |
| 1740778020 | 5.6 | 0 | 0.00 | 5.55 | 5.6 | 5.55 | 99584 |
| 1740691620 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.5 | 109671 |
| 1740605220 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 91164 |
| 1740518820 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.5 | 77053 |
| 1740432420 | 5.55 | 0 | 0.00 | 5.5 | 5.6 | 5.5 | 17197 |
| 1740173220 | 5.55 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 2066 |
| 1740086820 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 20544 |
| 1740000420 | 5.55 | 0 | 0.00 | 5.55 | 5.6 | 5.55 | 18809 |
| 1739914020 | 5.55 | 0.1 | 1.83 | 5.5 | 5.6 | 5.5 | 99535 |
| 1739827620 | 5.45 | -0.1 | -1.80 | 5.55 | 5.55 | 5.45 | 69797 |
| 1739568420 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.5 | 71369 |
| 1739482020 | 5.55 | 0 | 0.00 | 5.55 | 5.6 | 5.55 | 17378 |
| 1739395620 | 5.55 | 0.05 | 0.91 | 5.5 | 5.6 | 5.5 | 104993 |
| 1739309220 | 5.5 | -0.1 | -1.79 | 5.55 | 5.55 | 5.5 | 15402 |
| 1739222820 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.5 | 58156 |
| 1738963620 | 5.5 | 0 | 0.00 | 5.5 | 5.55 | 5.5 | 19506 |
| 1738877220 | 5.5 | 0 | 0.00 | 5.45 | 5.55 | 5.45 | 12728 |
| 1738790820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 11618 |
| 1738704420 | 5.5 | -0.05 | -0.90 | 5.5 | 5.5 | 5.5 | 9110 |
| 1738618020 | 5.55 | 0.05 | 0.91 | 5.5 | 5.6 | 5.5 | 28566 |
| 1738358820 | 5.5 | 0 | 0.00 | 5.5 | 5.55 | 5.45 | 21030 |
| 1738272420 | 5.5 | 0 | 0.00 | 5.5 | 5.55 | 5.45 | 37611 |
| 1738186020 | 5.5 | 0.05 | 0.92 | 5.45 | 5.55 | 5.45 | 34756 |
| 1738099620 | 5.45 | 0 | 0.00 | 5.45 | 5.5 | 5.45 | 18882 |
| 1738013220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 15981 |
| 1737754020 | 5.45 | -0.05 | -0.91 | 5.45 | 5.5 | 5.45 | 8605 |
| 1737667620 | 5.5 | 0 | 0.00 | 5.5 | 5.55 | 5.45 | 12970 |
| 1737581220 | 5.5 | 0.05 | 0.92 | 5.45 | 5.5 | 5.45 | 14160 |
| 1737494820 | 5.45 | 0 | 0.00 | 5.5 | 5.5 | 5.45 | 9082 |
| 1737408420 | 5.45 | -0.1 | -1.80 | 5.5 | 5.55 | 5.45 | 43076 |
| 1737149220 | 5.55 | 0.05 | 0.91 | 5.55 | 5.6 | 5.5 | 39859 |
| 1737062820 | 5.5 | -0.05 | -0.90 | 5.5 | 5.55 | 5.5 | 10184 |
| 1736976420 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.5 | 21873 |
| 1736890020 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.5 | 9622 |
| 1736803620 | 5.55 | 0.05 | 0.91 | 5.5 | 5.6 | 5.5 | 36457 |
| 1736544420 | 5.5 | 0.1 | 1.85 | 5.45 | 5.6 | 5.4 | 140061 |
| 1736458020 | 5.4 | -0.1 | -1.82 | 5.45 | 5.5 | 5.4 | 236386 |
| 1736371620 | 5.5 | 0.45 | 8.91 | 5.05 | 5.6 | 5.05 | 315043 |
| 1736285220 | 5.05 | 0.05 | 1.00 | 5.05 | 5.0999999 | 4.98 | 21261 |
| 1736198820 | 5 | -0.05 | -0.99 | 5.05 | 5.0999999 | 4.98 | 45811 |
| 1735939620 | 5.05 | 0.05 | 1.00 | 4.96 | 5.0999999 | 4.96 | 38736 |
| 1735853220 | 5 | 0.12 | 2.46 | 4.9 | 5 | 4.86 | 31224 |
| 1735594020 | 4.88 | -0.04 | -0.81 | 4.84 | 4.96 | 4.84 | 9787 |
| 1735334820 | 4.92 | 0.12 | 2.50 | 4.92 | 4.98 | 4.9 | 64031 |
| 1734989220 | 4.8 | 0.14 | 3.00 | 4.5999999 | 4.82 | 4.58 | 41181 |
| 1734730020 | 4.66 | -0.04 | -0.85 | 4.68 | 4.74 | 4.62 | 37424 |
| 1734643620 | 4.7 | -0.1 | -2.08 | 4.76 | 4.82 | 4.7 | 16623 |
| 1734557220 | 4.8 | -0.04 | -0.83 | 4.74 | 4.84 | 4.74 | 34665 |
| 1734470820 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.78 | 20235 |
| 1734384420 | 4.84 | -0.04 | -0.82 | 4.86 | 4.96 | 4.84 | 8609 |
| 1734125220 | 4.88 | -0.08 | -1.61 | 4.92 | 4.98 | 4.88 | 11939 |
| 1734038820 | 4.96 | 0.08 | 1.64 | 4.86 | 4.96 | 4.86 | 28792 |
| 1733952420 | 4.88 | -0.02 | -0.41 | 4.84 | 4.9 | 4.84 | 17327 |
| 1733866020 | 4.9 | 0.04 | 0.82 | 4.84 | 4.92 | 4.84 | 23381 |
| 1733779620 | 4.86 | -0.12 | -2.41 | 4.9 | 4.98 | 4.86 | 31673 |
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
