Premium
Frontier Lithium Inc (HL2)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0335 | 8.58974358974 | 0.39 | 0.4585 | 0.3805 | 6329 | 0.40075291 | DE |
| 4 | 0.1420001 | 50.4441031773 | 0.2814999 | 0.4585 | 0.2814999 | 4046 | 0.37957036 | DE |
| 12 | 0.0985 | 30.3076923077 | 0.325 | 0.4585 | 0.2605 | 5824 | 0.33138908 | DE |
| 26 | 0.022 | 5.47945205479 | 0.4015 | 0.482 | 0.2605 | 4159 | 0.34530362 | DE |
| 52 | -0.0055 | -1.28205128205 | 0.429 | 0.85 | 0.2605 | 3725 | 0.45310616 | DE |
| 156 | -0.4005 | -48.604368932 | 0.824 | 0.86 | 0.2605 | 3293 | 0.48510487 | DE |
| 260 | -0.4005 | -48.604368932 | 0.824 | 0.86 | 0.2605 | 3293 | 0.48510487 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.394 | -0.027 | -6.41 | 0.394 | 0.394 | 0.394 | 2000 |
| 1740691620 | 0.421 | -0.0105 | -2.43 | 0.4 | 0.421 | 0.4 | 5009 |
| 1740605220 | 0.4315 | 0.044 | 11.35 | 0.4585 | 0.4585 | 0.4315 | 5900 |
| 1740518820 | 0.3875 | 0.007 | 1.84 | 0.4 | 0.4 | 0.3875 | 18237 |
| 1740432420 | 0.3805 | -0.0095 | -2.44 | 0.3805 | 0.3805 | 0.3805 | 1500 |
| 1740173220 | 0.39 | 0.0430001 | 12.39 | 0.39 | 0.39 | 0.39 | 1000 |
| 1740086820 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
| 1740000420 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
| 1739914020 | 0.3469999 | -0.0395 | -10.22 | 0.3469999 | 0.3469999 | 0.3469999 | 1000 |
| 1739827620 | 0.3865 | 0.0285 | 7.96 | 0.3865 | 0.3865 | 0.3865 | 882 |
| 1739568420 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
| 1739482020 | 0.358 | 0.05 | 16.23 | 0.354 | 0.358 | 0.354 | 15000 |
| 1739395620 | 0.308 | -0.002 | -0.65 | 0.3045 | 0.308 | 0.3045 | 1094 |
| 1739309220 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1739222820 | 0.31 | 0.016 | 5.44 | 0.31 | 0.31 | 0.31 | 486 |
| 1738963620 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1738877220 | 0.294 | -0.021 | -6.67 | 0.2945 | 0.2945 | 0.294 | 2102 |
| 1738790820 | 0.315 | 0.0335001 | 11.90 | 0.315 | 0.315 | 0.315 | 272 |
| 1738704420 | 0.2814999 | 0 | 0.00 | 0.2814999 | 0.2814999 | 0.2814999 | 0 |
| 1738618020 | 0.2814999 | -0.03 | -9.63 | 0.2814999 | 0.2814999 | 0.2814999 | 110 |
| 1738358820 | 0.3115 | 0 | 0.00 | 0.3115 | 0.3115 | 0.3115 | 0 |
| 1738272420 | 0.3115 | -0.0155 | -4.74 | 0.3115 | 0.3115 | 0.3115 | 2745 |
| 1738186020 | 0.327 | 0 | 0.00 | 0.327 | 0.327 | 0.327 | 0 |
| 1738099620 | 0.327 | 0 | 0.00 | 0.327 | 0.327 | 0.327 | 0 |
| 1738013220 | 0.327 | 0 | 0.00 | 0.327 | 0.327 | 0.327 | 0 |
| 1737754020 | 0.327 | 0 | 0.00 | 0.327 | 0.327 | 0.327 | 0 |
| 1737667620 | 0.327 | 0 | 0.00 | 0.327 | 0.327 | 0.327 | 0 |
| 1737581220 | 0.327 | 0 | 0.00 | 0.327 | 0.327 | 0.327 | 0 |
| 1737494820 | 0.327 | -0.007 | -2.10 | 0.327 | 0.327 | 0.327 | 1529 |
| 1737408420 | 0.334 | 0.0365 | 12.27 | 0.334 | 0.334 | 0.334 | 500 |
| 1737149220 | 0.2975 | -0.012 | -3.88 | 0.2975 | 0.2975 | 0.2975 | 508 |
| 1737062820 | 0.3095 | 0 | 0.00 | 0.3095 | 0.3095 | 0.3095 | 0 |
| 1736976420 | 0.3095 | 0.0295 | 10.54 | 0.2844998 | 0.3095 | 0.281 | 59310 |
| 1736890020 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736803620 | 0.28 | -0.033 | -10.54 | 0.28 | 0.28 | 0.28 | 1000 |
| 1736544420 | 0.313 | 0 | 0.00 | 0.313 | 0.313 | 0.313 | 0 |
| 1736458020 | 0.313 | 0.0055 | 1.79 | 0.313 | 0.313 | 0.313 | 400 |
| 1736371620 | 0.3075 | 0 | 0.00 | 0.3075 | 0.3075 | 0.3075 | 0 |
| 1736285220 | 0.3075 | -0.018 | -5.53 | 0.295 | 0.32 | 0.295 | 35245 |
| 1736198820 | 0.3255 | 0.0015 | 0.46 | 0.3255 | 0.3255 | 0.3255 | 1506 |
| 1735939620 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 0 |
| 1735853220 | 0.324 | -0.006 | -1.82 | 0.2814999 | 0.324 | 0.2814999 | 555 |
| 1735594020 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1735334820 | 0.33 | 0.0515 | 18.49 | 0.33 | 0.33 | 0.33 | 2500 |
| 1734989220 | 0.2785 | 0.0055 | 2.01 | 0.2605 | 0.2785 | 0.2605 | 430 |
| 1734730020 | 0.273 | 0 | 0.00 | 0.273 | 0.273 | 0.273 | 0 |
| 1734643620 | 0.273 | 0 | 0.00 | 0.273 | 0.273 | 0.273 | 0 |
| 1734557220 | 0.273 | -0.0545 | -16.64 | 0.273 | 0.273 | 0.273 | 333 |
| 1734470820 | 0.3275 | 0 | 0.00 | 0.3275 | 0.3275 | 0.3275 | 0 |
| 1734384420 | 0.3275 | 0.0175 | 5.65 | 0.3275 | 0.3275 | 0.3275 | 270 |
| 1734125220 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1734038820 | 0.31 | -0.015 | -4.62 | 0.31 | 0.31 | 0.31 | 9172 |
| 1733952420 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1733866020 | 0.325 | 0.007 | 2.20 | 0.325 | 0.325 | 0.325 | 300 |
| 1733779620 | 0.318 | 0 | 0.00 | 0.318 | 0.318 | 0.318 | 0 |
| 1733520420 | 0.318 | 0 | 0.00 | 0.318 | 0.318 | 0.318 | 0 |
| 1733434020 | 0.318 | -0.032 | -9.14 | 0.328 | 0.328 | 0.318 | 2455 |
| 1733347620 | 0.35 | -0.039 | -10.03 | 0.35 | 0.35 | 0.35 | 1760 |
| 1733209200 | 0.389 | 0 | 0.00 | 0.389 | 0.389 | 0.389 | 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
