Premium
Brixton Metals Corporation (8BX1)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0046 | -7.93103448276 | 0.058 | 0.0688 | 0.058 | 29674 | 0.06298757 | DE |
| 4 | -0.003 | -5.31914893617 | 0.0564 | 0.0688 | 0.0508 | 37440 | 0.05987708 | DE |
| 12 | 0.0126 | 30.8823529412 | 0.0408 | 0.0688 | 0.0322 | 33023 | 0.05040749 | DE |
| 26 | -0.0038 | -6.64335664336 | 0.0572 | 0.0758 | 0.0296 | 28919 | 0.05291999 | DE |
| 52 | -0.0546 | -50.5555555556 | 0.108 | 0.108 | 0.0296 | 23112 | 0.06021346 | DE |
| 156 | -0.0801 | -60 | 0.1335 | 0.138 | 0.0296 | 20517 | 0.06766074 | DE |
| 260 | -0.0801 | -60 | 0.1335 | 0.138 | 0.0296 | 20517 | 0.06766074 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741210020 | 0.0594 | -0.0094 | -13.66 | 0.0594 | 0.0594 | 0.0594 | 10000 |
| 1741123620 | 0.0688 | 0 | 0.00 | 0.0688 | 0.0688 | 0.0688 | 0 |
| 1741037220 | 0.0688 | 0.0086 | 14.29 | 0.066 | 0.0688 | 0.0602 | 42696 |
| 1740778020 | 0.0602 | 0.0022 | 3.79 | 0.0602 | 0.0602 | 0.0602 | 53131 |
| 1740691620 | 0.058 | -0.0042 | -6.75 | 0.058 | 0.058 | 0.058 | 12869 |
| 1740605220 | 0.0622 | 0.0052 | 9.12 | 0.0622 | 0.0622 | 0.0622 | 15000 |
| 1740518820 | 0.057 | -0.01 | -14.93 | 0.063 | 0.063 | 0.0538 | 122000 |
| 1740432420 | 0.067 | 0.0036 | 5.68 | 0.067 | 0.067 | 0.067 | 12999 |
| 1740173220 | 0.0634 | 0.0066 | 11.62 | 0.06 | 0.064 | 0.06 | 101000 |
| 1740086820 | 0.0568 | 0 | 0.00 | 0.0568 | 0.0568 | 0.0568 | 0 |
| 1740000420 | 0.0568 | -0.0068 | -10.69 | 0.0568 | 0.0568 | 0.0568 | 10000 |
| 1739914020 | 0.0636 | 0.0122 | 23.74 | 0.0636 | 0.0636 | 0.0636 | 7590 |
| 1739827620 | 0.0514 | 0.0006 | 1.18 | 0.052 | 0.052 | 0.0514 | 12000 |
| 1739568420 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1739482020 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1739395620 | 0.0508 | -0.0096 | -15.89 | 0.0518 | 0.0518 | 0.0508 | 68255 |
| 1739309220 | 0.0604 | -0.0024 | -3.82 | 0.0608 | 0.0638 | 0.0604 | 33077 |
| 1739222820 | 0.0627999 | 0.0097999 | 18.49 | 0.0627999 | 0.0646 | 0.0604 | 87217 |
| 1738963620 | 0.053 | -0.0034 | -6.03 | 0.053 | 0.053 | 0.053 | 3207 |
| 1738877220 | 0.0564 | 0.0116 | 25.89 | 0.0564 | 0.0564 | 0.0564 | 8000 |
| 1738790820 | 0.0448 | -0.0012 | -2.61 | 0.0448 | 0.0448 | 0.0448 | 34000 |
| 1738704420 | 0.046 | 0.0056 | 13.86 | 0.046 | 0.046 | 0.046 | 13828 |
| 1738618020 | 0.0404 | -0.0016 | -3.81 | 0.0458 | 0.0458 | 0.0404 | 433 |
| 1738358820 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1738272420 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1738186020 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1738099620 | 0.042 | 0.0004 | 0.96 | 0.0426 | 0.0426 | 0.0371999 | 26100 |
| 1738013220 | 0.0416 | 0.0008 | 1.96 | 0.0416 | 0.0416 | 0.0416 | 70000 |
| 1737754020 | 0.0408 | 0 | 0.00 | 0.0408 | 0.0408 | 0.0408 | 0 |
| 1737667620 | 0.0408 | 0 | 0.00 | 0.0408 | 0.0408 | 0.0408 | 0 |
| 1737581220 | 0.0408 | -0.0012 | -2.86 | 0.0408 | 0.0408 | 0.0408 | 5000 |
| 1737494820 | 0.042 | 0.0078 | 22.81 | 0.0426 | 0.0426 | 0.042 | 16348 |
| 1737408420 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1737149220 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1737062820 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1736976420 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1736890020 | 0.0342 | -0.0014 | -3.93 | 0.0342 | 0.0342 | 0.0342 | 2000 |
| 1736803620 | 0.0356 | -0.007 | -16.43 | 0.041 | 0.041 | 0.0356 | 100000 |
| 1736544420 | 0.0426 | 0.0006 | 1.43 | 0.0426 | 0.0426 | 0.0426 | 16431 |
| 1736458020 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1736371620 | 0.042 | 0.0034 | 8.81 | 0.042 | 0.042 | 0.042 | 10000 |
| 1736285220 | 0.0386 | -0.0044 | -10.23 | 0.0422 | 0.0422 | 0.0383999 | 24000 |
| 1736198820 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1735939620 | 0.0429999 | 0.0029999 | 7.50 | 0.0429999 | 0.0429999 | 0.0429999 | 3700 |
| 1735853220 | 0.04 | 0.0078 | 24.22 | 0.0448 | 0.0448 | 0.0392 | 45496 |
| 1735594020 | 0.0322 | -0.012 | -27.15 | 0.0358 | 0.0358 | 0.0322 | 82189 |
| 1735334820 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1734989220 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1734730020 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1734643620 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1734557220 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1734470820 | 0.0442 | 0.0034 | 8.33 | 0.0442 | 0.0442 | 0.0442 | 2000 |
| 1734384420 | 0.0408 | -0.0018 | -4.23 | 0.0408 | 0.0408 | 0.0408 | 39200 |
| 1734125220 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1734038820 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1733952420 | 0.0426 | -0.0032 | -6.99 | 0.0426 | 0.0426 | 0.0426 | 10000 |
| 1733866020 | 0.0458 | 0.0038 | 9.05 | 0.0458 | 0.0458 | 0.0458 | 5000 |
| 1733779620 | 0.042 | -0.0002 | -0.47 | 0.042 | 0.042 | 0.042 | 5000 |
| 1733520420 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
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
