Premium
Alkane Resources Ltd (AK7)
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 | 0.004 | 1.23456790123 | 0.324 | 0.328 | 0.312 | 3426 | 0.31930804 | DE |
| 4 | 0.008 | 2.5 | 0.32 | 0.328 | 0.2819999 | 3420 | 0.30306865 | DE |
| 12 | 0.02 | 6.49350649351 | 0.308 | 0.336 | 0.278 | 8358 | 0.3025418 | DE |
| 26 | 0.0380001 | 13.1034872771 | 0.2899999 | 0.362 | 0.222 | 10675 | 0.28739792 | DE |
| 52 | -0.036 | -9.89010989011 | 0.364 | 0.422 | 0.222 | 7730 | 0.31015691 | DE |
| 156 | -0.048 | -12.7659574468 | 0.376 | 0.462 | 0.222 | 6784 | 0.31933906 | DE |
| 260 | -0.048 | -12.7659574468 | 0.376 | 0.462 | 0.222 | 6784 | 0.31933906 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738099620 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1738013220 | 0.326 | 0.01 | 3.16 | 0.312 | 0.326 | 0.312 | 3000 |
| 1737754020 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1737667620 | 0.316 | -0.008 | -2.47 | 0.314 | 0.316 | 0.314 | 6778 |
| 1737581220 | 0.324 | -0.002 | -0.61 | 0.324 | 0.324 | 0.324 | 500 |
| 1737494820 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1737408420 | 0.326 | 0.0400002 | 13.99 | 0.326 | 0.326 | 0.326 | 500 |
| 1737149220 | 0.2859998 | 0 | 0.00 | 0.2859998 | 0.2859998 | 0.2859998 | 0 |
| 1737062820 | 0.2859998 | 0 | 0.00 | 0.2859998 | 0.2859998 | 0.2859998 | 0 |
| 1736976420 | 0.2859998 | -0.01 | -3.38 | 0.2859998 | 0.2859998 | 0.2859998 | 10300 |
| 1736890020 | 0.296 | 0.002 | 0.68 | 0.296 | 0.296 | 0.296 | 700 |
| 1736803620 | 0.294 | -0.018 | -5.77 | 0.2819999 | 0.294 | 0.2819999 | 4200 |
| 1736544420 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1736458020 | 0.312 | 0.008 | 2.63 | 0.312 | 0.312 | 0.312 | 4500 |
| 1736371620 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1736285220 | 0.304 | 0 | 0.00 | 0.32 | 0.32 | 0.304 | 300 |
| 1736198820 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1735939620 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1735853220 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1735594020 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1735334820 | 0.304 | 0.0200001 | 7.04 | 0.294 | 0.304 | 0.294 | 30007 |
| 1734989220 | 0.2839999 | -0.012 | -4.05 | 0.308 | 0.308 | 0.2839999 | 2818 |
| 1734730020 | 0.296 | 0 | 0.00 | 0.296 | 0.296 | 0.296 | 0 |
| 1734643620 | 0.296 | -0.008 | -2.63 | 0.296 | 0.296 | 0.296 | 120 |
| 1734557220 | 0.304 | -0.002 | -0.65 | 0.304 | 0.304 | 0.304 | 9928 |
| 1734470820 | 0.306 | -0.002 | -0.65 | 0.302 | 0.306 | 0.3 | 51050 |
| 1734384420 | 0.308 | -0.028 | -8.33 | 0.308 | 0.308 | 0.308 | 1000 |
| 1734125220 | 0.336 | 0 | 0.00 | 0.336 | 0.336 | 0.336 | 350 |
| 1734038820 | 0.336 | 0 | 0.00 | 0.336 | 0.336 | 0.336 | 0 |
| 1733952420 | 0.336 | 0 | 0.00 | 0.336 | 0.336 | 0.336 | 0 |
| 1733866020 | 0.336 | 0.0500002 | 17.48 | 0.336 | 0.336 | 0.336 | 55 |
| 1733779620 | 0.2859998 | -0.04 | -12.27 | 0.2859998 | 0.2859998 | 0.2859998 | 50 |
| 1733520420 | 0.326 | 0.0440001 | 15.60 | 0.326 | 0.326 | 0.326 | 1850 |
| 1733434020 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1733347620 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1733261220 | 0.2819999 | 0.0039999 | 1.44 | 0.2819999 | 0.2819999 | 0.2819999 | 5400 |
| 1733174820 | 0.278 | -0.004 | -1.42 | 0.314 | 0.314 | 0.278 | 1337 |
| 1732915620 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1732829220 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1732742820 | 0.2819999 | -0.01 | -3.42 | 0.2879998 | 0.2879998 | 0.2819999 | 20000 |
| 1732656420 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
| 1732570020 | 0.292 | -0.028 | -8.75 | 0.292 | 0.292 | 0.292 | 3000 |
| 1732310820 | 0.32 | 0.016 | 5.26 | 0.302 | 0.32 | 0.302 | 6000 |
| 1732224420 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1732138020 | 0.304 | 0.026 | 9.35 | 0.304 | 0.304 | 0.304 | 2000 |
| 1732051560 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1731965160 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1731705960 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1731619560 | 0.278 | -0.034 | -10.90 | 0.278 | 0.278 | 0.278 | 6000 |
| 1731533220 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1731446820 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1731360420 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1731101220 | 0.312 | 0.01 | 3.31 | 0.304 | 0.312 | 0.304 | 40000 |
| 1731014760 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1730928360 | 0.302 | -0.046 | -13.22 | 0.308 | 0.308 | 0.3 | 22285 |
| 1730841960 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1730755560 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1730496360 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1730409960 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1730323560 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1730237160 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 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
