Premium
Manganese X Energy Corp (9SC)
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 | 0.0132 | 30.985915493 | 0.0426 | 0.0648 | 0.0426 | 8667 | 0.05389869 | DE |
| 4 | -0.019 | -25.4010695187 | 0.0748 | 0.0748 | 0.04 | 31753 | 0.04858346 | DE |
| 12 | 0.031 | 125 | 0.0248 | 0.0748 | 0.0132 | 61402 | 0.04061009 | DE |
| 26 | 0.0246 | 78.8461538462 | 0.0312 | 0.0748 | 0.0132 | 48576 | 0.03592385 | DE |
| 52 | -0.0467 | -45.5609756098 | 0.1025 | 0.1025 | 0.0132 | 38616 | 0.04431679 | DE |
| 156 | -0.025 | -30.9405940594 | 0.0808 | 0.1185 | 0.0132 | 48238 | 0.05629561 | DE |
| 260 | -0.025 | -30.9405940594 | 0.0808 | 0.1185 | 0.0132 | 48238 | 0.05629561 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 0.0558 | 0 | 0.00 | 0.0604 | 0.0604 | 0.0558 | 13000 |
| 1738704420 | 0.0558 | 0.0132 | 30.99 | 0.054 | 0.0558 | 0.054 | 9255 |
| 1738618020 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1738358820 | 0.0426 | -0.007 | -14.11 | 0.0426 | 0.0426 | 0.0426 | 3745 |
| 1738272420 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1738186020 | 0.0496 | 0.0096 | 24.00 | 0.0538 | 0.0568 | 0.0496 | 114500 |
| 1738099620 | 0.04 | -0.0054 | -11.89 | 0.0598 | 0.0598 | 0.04 | 18000 |
| 1738013220 | 0.0454 | -0.0014 | -2.99 | 0.0463999 | 0.0497999 | 0.04 | 67651 |
| 1737754020 | 0.0468 | -0.007 | -13.01 | 0.0468 | 0.0468 | 0.0468 | 20000 |
| 1737667620 | 0.0538 | 0.0112 | 26.29 | 0.0538 | 0.0538 | 0.0538 | 10000 |
| 1737581220 | 0.0426 | -0.0054 | -11.25 | 0.0402 | 0.06 | 0.0402 | 82000 |
| 1737494820 | 0.048 | -0.0098 | -16.96 | 0.048 | 0.048 | 0.048 | 5000 |
| 1737408420 | 0.0578 | 0.0118 | 25.65 | 0.06 | 0.06 | 0.045 | 54100 |
| 1737149220 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737062820 | 0.046 | 0 | 0.00 | 0.0608 | 0.0608 | 0.046 | 10150 |
| 1736976420 | 0.046 | 0 | 0.00 | 0.0402 | 0.046 | 0.0402 | 12600 |
| 1736890020 | 0.046 | 0.0008 | 1.77 | 0.05 | 0.0598 | 0.046 | 49000 |
| 1736803620 | 0.0452 | -0.0268 | -37.22 | 0.0748 | 0.0748 | 0.0452 | 51500 |
| 1736544420 | 0.0719999 | -0.0028 | -3.74 | 0.0728 | 0.0728 | 0.0641999 | 18800 |
| 1736458020 | 0.0748 | 0 | 0.00 | 0.0748 | 0.0748 | 0.0748 | 500 |
| 1736371620 | 0.0748 | 0.0168 | 28.97 | 0.0638 | 0.0748 | 0.0602 | 273853 |
| 1736285220 | 0.058 | 0.018 | 45.00 | 0.0516 | 0.065 | 0.0516 | 99000 |
| 1736198820 | 0.04 | -0.0018 | -4.31 | 0.0538 | 0.0538 | 0.04 | 13601 |
| 1735939620 | 0.0417999 | -0.001 | -2.34 | 0.0302 | 0.0417999 | 0.0302 | 6000 |
| 1735853220 | 0.0428 | 0.0204 | 91.07 | 0.0282 | 0.0434 | 0.028 | 283674 |
| 1735594020 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1735334820 | 0.0224 | -0.0028 | -11.11 | 0.0224 | 0.0224 | 0.0224 | 22000 |
| 1734989220 | 0.0252 | -0.0066 | -20.75 | 0.0252 | 0.0252 | 0.0252 | 21666 |
| 1734730020 | 0.0318 | 0.003 | 10.42 | 0.028 | 0.0318 | 0.0276 | 54680 |
| 1734643620 | 0.0288 | -0.0032 | -10.00 | 0.0288 | 0.0288 | 0.0288 | 25000 |
| 1734557220 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1734470820 | 0.032 | 0.003 | 10.34 | 0.0276 | 0.0337999 | 0.0276 | 41500 |
| 1734384420 | 0.029 | -0.0012 | -3.97 | 0.032 | 0.0337999 | 0.0274 | 112774 |
| 1734125220 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1734038820 | 0.0302 | -0.0044 | -12.72 | 0.0325999 | 0.0325999 | 0.03 | 49000 |
| 1733952420 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1733866020 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 200000 |
| 1733779620 | 0.0346 | -0.0062 | -15.20 | 0.0302 | 0.0346 | 0.0276 | 25900 |
| 1733520420 | 0.0408 | -0.0018 | -4.23 | 0.0436 | 0.0436 | 0.0362 | 137000 |
| 1733434020 | 0.0426 | 0.0052 | 13.90 | 0.0337999 | 0.0426 | 0.0337999 | 95000 |
| 1733347620 | 0.0374 | 0.0148 | 65.49 | 0.026 | 0.0374 | 0.0228 | 54000 |
| 1733261220 | 0.0226 | -0.0044 | -16.30 | 0.025 | 0.0268 | 0.0226 | 56025 |
| 1733174820 | 0.027 | 0.003 | 12.50 | 0.0226 | 0.027 | 0.0226 | 25425 |
| 1732915620 | 0.024 | -0.003 | -11.11 | 0.024 | 0.024 | 0.024 | 30000 |
| 1732829220 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1732742820 | 0.027 | -0.0018 | -6.25 | 0.0278 | 0.0278 | 0.027 | 123300 |
| 1732656420 | 0.0288 | 0 | 0.00 | 0.03 | 0.03 | 0.027 | 55982 |
| 1732570020 | 0.0288 | 0.003 | 11.63 | 0.0288 | 0.0288 | 0.0288 | 50000 |
| 1732310820 | 0.0258 | 0.0066001 | 34.38 | 0.0258 | 0.0258 | 0.0258 | 4000 |
| 1732224420 | 0.0191999 | -0.0046 | -19.33 | 0.0132 | 0.0274 | 0.0132 | 79026 |
| 1732138020 | 0.0238 | -0.0012 | -4.80 | 0.0226 | 0.0238 | 0.0226 | 152400 |
| 1732051620 | 0.025 | -0.002 | -7.41 | 0.0288 | 0.0288 | 0.025 | 52500 |
| 1731965220 | 0.027 | 0.0098 | 56.98 | 0.0248 | 0.0288 | 0.0248 | 80000 |
| 1731705960 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1731619560 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1731533160 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 15000 |
| 1731446820 | 0.0172 | -0.005 | -22.52 | 0.0172 | 0.0172 | 0.0172 | 4460 |
| 1731360420 | 0.0222 | 0.0046 | 26.14 | 0.0172 | 0.0222 | 0.0172 | 48045 |
| 1731101220 | 0.0176 | -0.0024 | -12.00 | 0.0172 | 0.02 | 0.0172 | 123000 |
| 1731014760 | 0.02 | 0.0018 | 9.89 | 0.0268 | 0.0268 | 0.0152 | 48000 |
| 1730928360 | 0.0182 | -0.0038 | -17.27 | 0.03 | 0.0302 | 0.0182 | 68800 |
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
