Premium
Energy Transition Minerals Ltd (G7PA)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 12.5628140704 | 0.0398 | 0.0468 | 0.0383999 | 241520 | 0.04165141 | DE |
| 4 | -0.0038 | -7.81893004115 | 0.0486 | 0.0494 | 0.0383999 | 243520 | 0.04566451 | DE |
| 12 | 0.0286 | 176.543209877 | 0.0162 | 0.0651999 | 0.0162 | 777149 | 0.04277304 | DE |
| 26 | 0.031 | 224.637681159 | 0.0138 | 0.0651999 | 0.012 | 422181 | 0.04050495 | DE |
| 52 | 0.0248 | 124 | 0.02 | 0.0651999 | 0.01 | 258820 | 0.03659211 | DE |
| 156 | 0.0198 | 79.2 | 0.025 | 0.0651999 | 0.01 | 203904 | 0.03456074 | DE |
| 260 | 0.0198 | 79.2 | 0.025 | 0.0651999 | 0.01 | 203904 | 0.03456074 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 0.0454 | -0.0014 | -2.99 | 0.0432 | 0.0454 | 0.0432 | 106320 |
| 1741296420 | 0.0468 | 0.0048 | 11.43 | 0.0432 | 0.0468 | 0.0432 | 221020 |
| 1741210020 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.0402 | 144833 |
| 1741123620 | 0.04 | -0.0004 | -0.99 | 0.0392 | 0.0417999 | 0.0392 | 145110 |
| 1741037220 | 0.0404 | 0.0004 | 1.00 | 0.042 | 0.042 | 0.0383999 | 504106 |
| 1740778020 | 0.04 | -0.0006 | -1.48 | 0.0398 | 0.0424 | 0.0396 | 192532 |
| 1740691620 | 0.0405999 | -0.004 | -8.97 | 0.0414 | 0.0442 | 0.0405999 | 68397 |
| 1740605220 | 0.0446 | 0.001 | 2.29 | 0.0438 | 0.0448 | 0.0412 | 99890 |
| 1740518820 | 0.0436 | 0.0044 | 11.22 | 0.0417999 | 0.0436 | 0.0417999 | 81467 |
| 1740432420 | 0.0392 | -0.0044 | -10.09 | 0.0392 | 0.0438 | 0.0392 | 76000 |
| 1740173220 | 0.0436 | 0.0034 | 8.46 | 0.0402 | 0.0436 | 0.0402 | 26368 |
| 1740086820 | 0.0402 | -0.0046 | -10.27 | 0.0438 | 0.0438 | 0.0402 | 78045 |
| 1740000420 | 0.0448 | 0.0044 | 10.89 | 0.0422 | 0.0448 | 0.0422 | 65957 |
| 1739914020 | 0.0404 | -0.0016 | -3.81 | 0.0392 | 0.0434 | 0.0392 | 170874 |
| 1739827620 | 0.042 | -0.0016 | -3.67 | 0.042 | 0.042 | 0.042 | 75050 |
| 1739568420 | 0.0436 | 0.0044 | 11.22 | 0.0402 | 0.0436 | 0.0402 | 44705 |
| 1739482020 | 0.0392 | -0.002 | -4.85 | 0.0408 | 0.0408 | 0.0392 | 47297 |
| 1739395620 | 0.0412 | -0.0056 | -11.97 | 0.0444 | 0.0444 | 0.0412 | 120228 |
| 1739309220 | 0.0468 | -0.0024 | -4.88 | 0.0484 | 0.0484 | 0.045 | 404244 |
| 1739222820 | 0.0492 | 0 | 0.00 | 0.0472 | 0.0494 | 0.0468 | 98111 |
| 1738963620 | 0.0492 | 0.0006 | 1.23 | 0.0486 | 0.0494 | 0.0468 | 2206174 |
| 1738877220 | 0.0486 | 0.0024 | 5.19 | 0.045 | 0.0488 | 0.0444 | 407485 |
| 1738790820 | 0.0462 | -0.0032 | -6.48 | 0.0462 | 0.047 | 0.0462 | 131846 |
| 1738704420 | 0.0494 | 0.0066 | 15.42 | 0.0524 | 0.0524 | 0.0452 | 1589805 |
| 1738618020 | 0.0428 | 0.002 | 4.90 | 0.0414 | 0.0428 | 0.0414 | 190364 |
| 1738358820 | 0.0408 | 0.0024001 | 6.25 | 0.038 | 0.0408 | 0.0371999 | 544202 |
| 1738272420 | 0.0383999 | -0.0016 | -4.00 | 0.0371999 | 0.0392 | 0.037 | 1111747 |
| 1738186020 | 0.04 | -0.0012 | -2.91 | 0.0404 | 0.0414 | 0.04 | 350000 |
| 1738099620 | 0.0412 | -0.0024 | -5.50 | 0.041 | 0.0412 | 0.0408 | 1053054 |
| 1738013220 | 0.0436 | -0.0004 | -0.91 | 0.0438 | 0.0438 | 0.0402 | 654280 |
| 1737754020 | 0.044 | -0.0034 | -7.17 | 0.0424 | 0.044 | 0.0402 | 2606694 |
| 1737667620 | 0.0474 | -0.0076 | -13.82 | 0.05 | 0.0516 | 0.0474 | 733088 |
| 1737581220 | 0.055 | 0.002 | 3.77 | 0.0502 | 0.0564 | 0.0502 | 837498 |
| 1737494820 | 0.053 | -0.0002 | -0.38 | 0.047 | 0.053 | 0.047 | 1061302 |
| 1737408420 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
| 1737149220 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
| 1737062820 | 0.0532 | -0.0078 | -12.79 | 0.0526 | 0.0556 | 0.0512 | 708645 |
| 1736976420 | 0.061 | -0.0038 | -5.86 | 0.0606 | 0.0616 | 0.0552 | 947296 |
| 1736890020 | 0.0648 | 0.0128 | 24.62 | 0.059 | 0.0651999 | 0.059 | 2905113 |
| 1736803620 | 0.052 | 0.006 | 13.04 | 0.0522 | 0.0538 | 0.05 | 2300702 |
| 1736544420 | 0.046 | -0.0008 | -1.71 | 0.0434 | 0.048 | 0.0432 | 1805710 |
| 1736458020 | 0.0468 | -0.003 | -6.02 | 0.0463999 | 0.048 | 0.0412 | 1912862 |
| 1736371620 | 0.0497999 | 0.0157999 | 46.47 | 0.0502 | 0.0518 | 0.0422 | 1362072 |
| 1736285220 | 0.034 | 0.0032 | 10.39 | 0.0308 | 0.0342 | 0.0302 | 2590826 |
| 1736198820 | 0.0308 | 0.0002 | 0.65 | 0.034 | 0.034 | 0.029 | 2997886 |
| 1735939620 | 0.0306 | 0.0056 | 22.40 | 0.027 | 0.0306 | 0.0246 | 965118 |
| 1735853220 | 0.025 | -0.0018 | -6.72 | 0.0231999 | 0.0274 | 0.0231999 | 2784116 |
| 1735594020 | 0.0268 | 0.003 | 12.61 | 0.02 | 0.0268 | 0.02 | 238252 |
| 1735334820 | 0.0238 | 0.0056 | 30.77 | 0.0231999 | 0.0268 | 0.0208 | 1729058 |
| 1734989220 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1734730020 | 0.0182 | -0.0022 | -10.78 | 0.0182 | 0.0182 | 0.0162 | 252933 |
| 1734643620 | 0.0204 | -0.0006 | -2.86 | 0.0204 | 0.0204 | 0.0204 | 15000 |
| 1734557220 | 0.021 | 0.001 | 5.00 | 0.0214 | 0.024 | 0.021 | 295000 |
| 1734470820 | 0.02 | 0.0006 | 3.09 | 0.0191999 | 0.0204 | 0.0191999 | 287763 |
| 1734384420 | 0.0194 | 0.0032 | 19.75 | 0.0185999 | 0.0198 | 0.0179999 | 145000 |
| 1734125220 | 0.0162 | -0.0014 | -7.95 | 0.0162 | 0.0184 | 0.0162 | 26604 |
| 1734038820 | 0.0176 | 0 | 0.00 | 0.0178 | 0.0182 | 0.0176 | 88555 |
| 1733952420 | 0.0176 | 0.0026 | 17.33 | 0.017 | 0.0176 | 0.017 | 20000 |
| 1733866020 | 0.015 | -0.0026 | -14.77 | 0.015 | 0.015 | 0.015 | 38800 |
| 1733779620 | 0.0176 | 0.0028 | 18.92 | 0.0176 | 0.0176 | 0.0176 | 10000 |
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
