Premium
Critical Metals Corp (9O2)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -17.5438596491 | 10.26 | 10.76 | 8.24 | 54946 | 10.13125993 | DE |
| 4 | -2.56 | -23.2304900181 | 11.02 | 11.36 | 8.24 | 46899 | 9.89522513 | DE |
| 12 | 0.36 | 4.44444444444 | 8.1 | 12.24 | 5.7 | 50741 | 9.97262977 | DE |
| 26 | -0.19 | -2.19653179191 | 8.65 | 19 | 5.7 | 50511 | 11.16921485 | DE |
| 52 | 7.12 | 531.343283582 | 1.34 | 29.2 | 1.17 | 41948 | 11.61376109 | DE |
| 156 | 1 | 13.4048257373 | 7.46 | 29.2 | 1.1599999 | 32284 | 11.24464369 | DE |
| 260 | 1 | 13.4048257373 | 7.46 | 29.2 | 1.1599999 | 32284 | 11.24464369 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780691100 | 8.52 | -0.97 | -10.22 | 9.49 | 9.49 | 8.24 | 56624 |
| 1780604700 | 9.49 | -0.09 | -0.94 | 9.35 | 9.55 | 9.08 | 20285 |
| 1780518300 | 9.58 | -0.68 | -6.63 | 10.22 | 10.56 | 9.44 | 37421 |
| 1780431900 | 10.26 | -0.2 | -1.91 | 10.56 | 10.76 | 10.22 | 50986 |
| 1780345500 | 10.46 | 0.69 | 7.06 | 9.72 | 10.68 | 9.26 | 126167 |
| 1780086300 | 9.77 | -0.25 | -2.50 | 10.26 | 10.32 | 9.52 | 39870 |
| 1779999900 | 10.02 | 0.02 | 0.20 | 9.91 | 10.3 | 9.75 | 43247 |
| 1779913500 | 10 | -0.16 | -1.57 | 10.14 | 10.18 | 9.55 | 16461 |
| 1779827100 | 10.16 | 0.42 | 4.31 | 9.7899999 | 10.32 | 9.4499999 | 40698 |
| 1779740700 | 9.74 | 0.3 | 3.18 | 9.5399999 | 9.74 | 9.4 | 27162 |
| 1779481500 | 9.44 | -0.06 | -0.63 | 9.84 | 10.119999 | 9.36 | 54806 |
| 1779395100 | 9.5 | 0.28 | 3.04 | 9.35 | 10.279999 | 9.09 | 84044 |
| 1779308700 | 9.22 | 0.73 | 8.60 | 8.51 | 9.39 | 8.39 | 32305 |
| 1779222300 | 8.49 | -0.63 | -6.91 | 9.09 | 9.09 | 8.35 | 35156 |
| 1779135900 | 9.1199999 | -0.51 | -5.30 | 9.59 | 9.83 | 8.69 | 39492 |
| 1778876700 | 9.63 | -0.47 | -4.65 | 9.84 | 10 | 9.38 | 37589 |
| 1778790300 | 10.1 | 0.22 | 2.23 | 9.76 | 10.24 | 9.19 | 59491 |
| 1778703900 | 9.88 | -0.24 | -2.37 | 10.14 | 10.34 | 9.75 | 42618 |
| 1778617500 | 10.119999 | -0.34 | -3.25 | 10.26 | 10.68 | 9.6999999 | 38531 |
| 1778531100 | 10.46 | -0.16 | -1.51 | 10.66 | 11 | 9.71 | 60497 |
| 1778271900 | 10.619999 | -0.4 | -3.63 | 11.02 | 11.36 | 10.48 | 51158 |
| 1778185500 | 11.02 | -0.78 | -6.61 | 11.9 | 12.08 | 10.699999 | 67230 |
| 1778099100 | 11.8 | 0.5 | 4.42 | 11.48 | 12.14 | 11.14 | 79168 |
| 1778012700 | 11.3 | 0.24 | 2.17 | 11.16 | 11.84 | 11.14 | 85310 |
| 1777926300 | 11.06 | 0.24 | 2.22 | 10.78 | 11.86 | 10.5 | 113904 |
| 1777580700 | 10.82 | 1.1 | 11.32 | 9.84 | 11.02 | 9.75 | 134304 |
| 1777494300 | 9.72 | -0.44 | -4.33 | 10.44 | 11.02 | 9.55 | 89579 |
| 1777407900 | 10.16 | -2.04 | -16.72 | 11.82 | 11.98 | 10.119999 | 151377 |
| 1777321500 | 12.2 | 2.52 | 26.03 | 9.83 | 12.24 | 9.81 | 192399 |
| 1777062300 | 9.68 | 0.58 | 6.37 | 9.39 | 9.91 | 9.0399999 | 42407 |
| 1776975900 | 9.1 | -0.89 | -8.91 | 9.84 | 9.96 | 8.97 | 49865 |
| 1776889500 | 9.99 | 1.09 | 12.25 | 9.15 | 10.06 | 9.15 | 104507 |
| 1776803100 | 8.9 | -1.34 | -13.09 | 10.26 | 10.58 | 8.9 | 77486 |
| 1776716700 | 10.24 | -0.56 | -5.19 | 10.5 | 11.6 | 9.8 | 121793 |
| 1776457500 | 10.8 | 2.95 | 37.58 | 7.87 | 11.66 | 7.87 | 264146 |
| 1776371100 | 7.85 | 0.39 | 5.23 | 7.71 | 7.98 | 7.4 | 5658 |
| 1776284700 | 7.46 | -0.06 | -0.80 | 7.47 | 7.92 | 7.46 | 20474 |
| 1776198300 | 7.52 | -0.14 | -1.83 | 7.78 | 7.99 | 7.37 | 20877 |
| 1776111900 | 7.66 | 0.01 | 0.13 | 7.3 | 7.73 | 7.3 | 5623 |
| 1775852700 | 7.65 | 0.09 | 1.19 | 7.44 | 8.52 | 7.44 | 20738 |
| 1775766300 | 7.56 | 0.23 | 3.14 | 7.38 | 7.82 | 7.17 | 17431 |
| 1775679900 | 7.33 | 0.57 | 8.43 | 7.33 | 7.6 | 7.14 | 36856 |
| 1775593500 | 6.76 | -0.54 | -7.40 | 7.13 | 7.17 | 6.45 | 11719 |
| 1775161500 | 7.3 | 0.2 | 2.82 | 7 | 7.6 | 6.6 | 18694 |
| 1775075100 | 7.1 | 0.3 | 4.41 | 6.9 | 7.75 | 6.9 | 33986 |
| 1774988700 | 6.8 | 0.95 | 16.24 | 5.85 | 6.95 | 5.75 | 23850 |
| 1774902300 | 5.85 | -0.2 | -3.31 | 6.2 | 6.3 | 5.7 | 18591 |
| 1774646700 | 6.05 | -0.5 | -7.63 | 6.55 | 6.55 | 6.05 | 6558 |
| 1774560300 | 6.55 | -0.3 | -4.38 | 6.8 | 6.9 | 6.5 | 7807 |
| 1774473900 | 6.85 | -0.2 | -2.84 | 7.1 | 7.15 | 6.85 | 7994 |
| 1774387500 | 7.05 | -0.15 | -2.08 | 7.1 | 7.2 | 6.85 | 21252 |
| 1774301100 | 7.2 | 0.4 | 5.88 | 6.5 | 7.2 | 6.3 | 16951 |
| 1774041900 | 6.8 | -0.5 | -6.85 | 7.35 | 7.4 | 6.55 | 7358 |
| 1773955500 | 7.3 | -0.4 | -5.19 | 7.5 | 7.55 | 6.9 | 26309 |
| 1773869100 | 7.7 | -0.15 | -1.91 | 8.05 | 8.05 | 7.55 | 11183 |
| 1773782700 | 7.85 | 0 | 0.00 | 7.85 | 8.1 | 7.8 | 15694 |
| 1773696300 | 7.85 | -0.2 | -2.48 | 8 | 8.05 | 7.7 | 7635 |
| 1773437100 | 8.05 | -0.15 | -1.83 | 8.1 | 8.35 | 7.85 | 17489 |
| 1773350700 | 8.1999999 | -0.1 | -1.20 | 8.3 | 8.35 | 7.85 | 3974 |
| 1773264300 | 8.3 | -0.4 | -4.60 | 8.8 | 8.8 | 8.05 | 24573 |
| 1773177900 | 8.6999999 | 0.9 | 11.54 | 7.9 | 8.9499999 | 7.65 | 22904 |
| 1773091500 | 7.8 | 0.1 | 1.30 | 7.7 | 7.85 | 7.15 | 34287 |
| 1772832300 | 7.7 | -0.65 | -7.78 | 8.3 | 8.4499999 | 7.65 | 7622 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
