Premium
Appia Rare Earths & Uranium Corp (A0I0)
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 | 0.0028 | 4.04624277457 | 0.0692 | 0.0692 | 0.0692 | 6702 | 0.0692 | DE |
| 4 | -0.0094 | -11.5479115479 | 0.0814 | 0.0878 | 0.0616 | 8734 | 0.07121058 | DE |
| 12 | 0.0122 | 20.4013377926 | 0.0598 | 0.0878 | 0.0436 | 12720 | 0.06603416 | DE |
| 26 | 0.008 | 12.5 | 0.064 | 0.0878 | 0.042 | 12235 | 0.06338045 | DE |
| 52 | -0.0195 | -21.3114754098 | 0.0915 | 0.116 | 0.0346 | 14802 | 0.0750754 | DE |
| 156 | -0.086 | -54.4303797468 | 0.158 | 0.208 | 0.0346 | 15803 | 0.10804153 | DE |
| 260 | -0.086 | -54.4303797468 | 0.158 | 0.208 | 0.0346 | 15803 | 0.10804153 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 0.0692 | 0 | 0.00 | 0.0692 | 0.0692 | 0.0692 | 0 |
| 1740605220 | 0.0692 | 0 | 0.00 | 0.0692 | 0.0692 | 0.0692 | 0 |
| 1740518820 | 0.0692 | 0 | 0.00 | 0.0692 | 0.0692 | 0.0692 | 0 |
| 1740432420 | 0.0692 | 0 | 0.00 | 0.0692 | 0.0692 | 0.0692 | 0 |
| 1740173220 | 0.0692 | -0.012 | -14.78 | 0.0692 | 0.0692 | 0.0692 | 6702 |
| 1740086820 | 0.0811999 | 0 | 0.00 | 0.0811999 | 0.0811999 | 0.0811999 | 0 |
| 1740000420 | 0.0811999 | 0.0013999 | 1.75 | 0.0811999 | 0.0811999 | 0.0811999 | 1100 |
| 1739914020 | 0.0798 | -0.0002 | -0.25 | 0.0702 | 0.0798 | 0.0702 | 711 |
| 1739827620 | 0.08 | 0.0152 | 23.46 | 0.0808 | 0.0808 | 0.069 | 3366 |
| 1739568420 | 0.0648 | -0.0148 | -18.59 | 0.0648 | 0.08 | 0.0648 | 14000 |
| 1739482020 | 0.0796 | -0.0004 | -0.50 | 0.0796 | 0.0796 | 0.0796 | 4000 |
| 1739395620 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 10000 |
| 1739309220 | 0.08 | 0.0006 | 0.76 | 0.08 | 0.08 | 0.08 | 250 |
| 1739222820 | 0.0794 | 0.0106 | 15.41 | 0.0794 | 0.0794 | 0.0794 | 1000 |
| 1738963620 | 0.0688 | 0.0008 | 1.18 | 0.0878 | 0.0878 | 0.0688 | 74000 |
| 1738877220 | 0.068 | 0.0002 | 0.29 | 0.0616 | 0.068 | 0.0616 | 966 |
| 1738790820 | 0.0678 | -0.01 | -12.85 | 0.0678 | 0.0678 | 0.0678 | 254 |
| 1738704420 | 0.0777999 | -0.0012 | -1.52 | 0.0777999 | 0.0777999 | 0.0777999 | 10000 |
| 1738618020 | 0.079 | -0.0024 | -2.95 | 0.0798 | 0.0798 | 0.0656 | 2668 |
| 1738358820 | 0.0814 | 0.001 | 1.24 | 0.0814 | 0.0814 | 0.0814 | 2000 |
| 1738272420 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1738186020 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1738099620 | 0.0804 | 0.0004 | 0.50 | 0.0804 | 0.0804 | 0.0804 | 1000 |
| 1738013220 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737754020 | 0.08 | 0.004 | 5.26 | 0.0704 | 0.08 | 0.0704 | 65000 |
| 1737667620 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1737581220 | 0.076 | 0.019 | 33.33 | 0.062 | 0.076 | 0.062 | 4101 |
| 1737494820 | 0.057 | -0.003 | -5.00 | 0.0528 | 0.057 | 0.0528 | 468 |
| 1737408420 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1737149220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 500 |
| 1737062820 | 0.06 | 0.0074 | 14.07 | 0.0641999 | 0.0641999 | 0.06 | 961 |
| 1736976420 | 0.0526 | -0.0094 | -15.16 | 0.0624 | 0.0624 | 0.0526 | 48338 |
| 1736890020 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1736803620 | 0.062 | -0.0032 | -4.91 | 0.062 | 0.062 | 0.062 | 7086 |
| 1736544420 | 0.0651999 | 0.0003999 | 0.62 | 0.0651999 | 0.0651999 | 0.0651999 | 5000 |
| 1736458020 | 0.0648 | 0 | 0.00 | 0.0648 | 0.0648 | 0.0648 | 0 |
| 1736371620 | 0.0648 | 0.0148 | 29.60 | 0.0656 | 0.0656 | 0.0648 | 9000 |
| 1736285220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736198820 | 0.05 | 0.0046 | 10.13 | 0.05 | 0.05 | 0.05 | 30000 |
| 1735939620 | 0.0454 | 0 | 0.00 | 0.0454 | 0.0454 | 0.0454 | 0 |
| 1735853220 | 0.0454 | -0.0078 | -14.66 | 0.0552 | 0.0552 | 0.0454 | 20019 |
| 1735594020 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
| 1735334820 | 0.0532 | -0.0056 | -9.52 | 0.061 | 0.061 | 0.053 | 29150 |
| 1734989220 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1734730020 | 0.0588 | -0.0012 | -2.00 | 0.0588 | 0.0588 | 0.0588 | 2200 |
| 1734643620 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734557220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734470820 | 0.06 | 0.0164 | 37.61 | 0.06 | 0.06 | 0.06 | 2500 |
| 1734384420 | 0.0436 | -0.0294 | -40.27 | 0.0634 | 0.0634 | 0.0436 | 551 |
| 1734125220 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1734038820 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1733952420 | 0.073 | 0.003 | 4.29 | 0.069 | 0.073 | 0.069 | 58105 |
| 1733866020 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733779620 | 0.07 | 0.013 | 22.81 | 0.07 | 0.07 | 0.07 | 10000 |
| 1733520420 | 0.057 | -0.013 | -18.57 | 0.0598 | 0.0598 | 0.057 | 7500 |
| 1733434020 | 0.07 | -0.003 | -4.11 | 0.07 | 0.07 | 0.07 | 5000 |
| 1733347620 | 0.073 | -0.0018 | -2.41 | 0.073 | 0.073 | 0.073 | 2800 |
| 1733261220 | 0.0748 | 0.022 | 41.67 | 0.0564 | 0.0748 | 0.0542 | 18401 |
| 1733174820 | 0.0528 | -0.0072 | -12.00 | 0.0624 | 0.0624 | 0.0528 | 3563 |
| 1732915620 | 0.06 | 0 | 0.00 | 0.0524 | 0.06 | 0.0524 | 18000 |
| 1732777200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 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
