Premium
IsoEnergy Ltd (I01)
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 | 0.056 | 2.9106029106 | 1.924 | 2.0499999 | 1.784 | 8942 | 1.90065201 | DE |
| 4 | 0.094 | 4.98409331919 | 1.886 | 2.14 | 1.702 | 10381 | 1.86136783 | DE |
| 12 | -0.47 | -19.1836734694 | 2.45 | 2.52 | 1.68 | 10579 | 2.03580411 | DE |
| 26 | -0.44 | -18.1818181818 | 2.42 | 2.665 | 1.6 | 8863 | 2.08703345 | DE |
| 52 | -1.02 | -34 | 3 | 3.7 | 1.6 | 9619 | 2.5317478 | DE |
| 156 | -0.5299999 | -21.1155347058 | 2.5099999 | 3.7 | 1.6 | 9260 | 2.58993379 | DE |
| 260 | -0.5299999 | -21.1155347058 | 2.5099999 | 3.7 | 1.6 | 9260 | 2.58993379 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 2.005 | 0 | 0.25 | 2.0499999 | 2.0499999 | 1.974 | 16550 |
| 1737149220 | 2 | 0.12 | 6.61 | 1.836 | 2 | 1.786 | 5523 |
| 1737062820 | 1.876 | -0.05 | -2.80 | 1.856 | 1.876 | 1.784 | 23575 |
| 1736976420 | 1.93 | 0.04 | 1.90 | 1.98 | 1.98 | 1.93 | 5620 |
| 1736890020 | 1.894 | 0.05 | 2.49 | 1.826 | 2.015 | 1.826 | 8555 |
| 1736803620 | 1.848 | -0.01 | -0.65 | 1.924 | 1.924 | 1.848 | 1435 |
| 1736544420 | 1.86 | -0.01 | -0.64 | 1.884 | 1.942 | 1.86 | 10070 |
| 1736458020 | 1.872 | -0.03 | -1.58 | 1.948 | 1.948 | 1.872 | 8543 |
| 1736371620 | 1.902 | -0.1 | -4.90 | 1.982 | 1.982 | 1.902 | 2194 |
| 1736285220 | 2 | -0.08 | -3.85 | 2.105 | 2.105 | 2 | 9418 |
| 1736198820 | 2.08 | 0.03 | 1.46 | 2.06 | 2.14 | 2.025 | 3504 |
| 1735939620 | 2.0499999 | 0 | 0.24 | 2.02 | 2.06 | 1.938 | 6535 |
| 1735853220 | 2.045 | 0.31 | 17.80 | 1.774 | 2.045 | 1.752 | 12018 |
| 1735594020 | 1.736 | 0.01 | 0.46 | 1.706 | 1.738 | 1.706 | 7609 |
| 1735334820 | 1.728 | -0.02 | -1.14 | 1.702 | 1.848 | 1.702 | 34245 |
| 1734989220 | 1.748 | -0.02 | -1.24 | 1.886 | 1.886 | 1.714 | 16872 |
| 1734730020 | 1.77 | -0.02 | -0.90 | 1.77 | 1.77 | 1.704 | 21306 |
| 1734643620 | 1.786 | -0.01 | -0.45 | 1.732 | 1.94 | 1.732 | 23565 |
| 1734557220 | 1.794 | -0.07 | -3.76 | 1.872 | 1.874 | 1.68 | 13207 |
| 1734470820 | 1.864 | -0.07 | -3.82 | 1.852 | 1.964 | 1.806 | 44124 |
| 1734384420 | 1.938 | -0.06 | -3.10 | 2.04 | 2.04 | 1.936 | 18989 |
| 1734125220 | 2 | -0.08 | -3.85 | 2.0299999 | 2.2 | 1.962 | 14111 |
| 1734038820 | 2.08 | 0.04 | 1.71 | 2.065 | 2.105 | 2.02 | 3753 |
| 1733952420 | 2.045 | -0.06 | -2.85 | 2.12 | 2.1349999 | 2.035 | 2510 |
| 1733866020 | 2.105 | -0.01 | -0.47 | 2.095 | 2.115 | 2.0499999 | 5498 |
| 1733779620 | 2.115 | -0.08 | -3.64 | 2.1749999 | 2.27 | 2.1 | 6976 |
| 1733520420 | 2.1949999 | -0.06 | -2.66 | 2.225 | 2.2999999 | 2.1949999 | 7757 |
| 1733434020 | 2.255 | -0.01 | -0.22 | 2.315 | 2.315 | 2.235 | 2688 |
| 1733347620 | 2.2599999 | 0.04 | 1.80 | 2.265 | 2.305 | 2.255 | 6739 |
| 1733261220 | 2.22 | -0.08 | -3.48 | 2.295 | 2.3849999 | 2.1949999 | 5953 |
| 1733174820 | 2.2999999 | -0.04 | -1.71 | 2.305 | 2.38 | 2.2599999 | 6678 |
| 1732915620 | 2.34 | -0.01 | -0.43 | 2.35 | 2.39 | 2.34 | 3480 |
| 1732829220 | 2.35 | 0.05 | 2.17 | 2.325 | 2.37 | 2.265 | 8430 |
| 1732742820 | 2.2999999 | -0.02 | -0.86 | 2.265 | 2.3199999 | 2.265 | 6671 |
| 1732656420 | 2.3199999 | -0.05 | -2.11 | 2.4049999 | 2.4049999 | 2.315 | 7150 |
| 1732570020 | 2.37 | -0.08 | -3.27 | 2.4449999 | 2.52 | 2.37 | 20956 |
| 1732310820 | 2.45 | 0.11 | 4.48 | 2.275 | 2.45 | 2.275 | 11733 |
| 1732224420 | 2.345 | 0.05 | 1.96 | 2.395 | 2.395 | 2.275 | 7000 |
| 1732138020 | 2.2999999 | -0.09 | -3.56 | 2.3849999 | 2.465 | 2.2999999 | 8632 |
| 1732051620 | 2.3849999 | 0.13 | 5.53 | 2.19 | 2.3849999 | 2.19 | 12998 |
| 1731965220 | 2.2599999 | 0.07 | 2.96 | 2.115 | 2.285 | 2.115 | 12889 |
| 1731705960 | 2.1949999 | 0.16 | 7.86 | 2.105 | 2.345 | 1.99 | 6029 |
| 1731619560 | 2.035 | 0.05 | 2.36 | 1.89 | 2.035 | 1.852 | 10989 |
| 1731533160 | 1.988 | -0.02 | -0.85 | 1.962 | 2.075 | 1.94 | 11148 |
| 1731446820 | 2.005 | -0.09 | -4.07 | 2.005 | 2.06 | 2 | 2232 |
| 1731360420 | 2.09 | -0.04 | -1.65 | 2.14 | 2.21 | 1.99 | 10466 |
| 1731101220 | 2.125 | -0.04 | -1.85 | 2.105 | 2.125 | 2.06 | 5168 |
| 1731014760 | 2.165 | 0.13 | 6.39 | 2.14 | 2.17 | 2.035 | 10914 |
| 1730928360 | 2.035 | -0.02 | -0.73 | 2.105 | 2.2 | 2.02 | 15328 |
| 1730841960 | 2.0499999 | -0.04 | -1.68 | 2.11 | 2.125 | 2.0499999 | 11663 |
| 1730755560 | 2.085 | -0.08 | -3.70 | 2.105 | 2.17 | 2 | 8467 |
| 1730496360 | 2.165 | 0.06 | 2.85 | 2.235 | 2.235 | 2.11 | 9499 |
| 1730409960 | 2.105 | -0.14 | -6.03 | 2.205 | 2.285 | 2.105 | 14449 |
| 1730323560 | 2.24 | -0.09 | -3.86 | 2.3849999 | 2.3849999 | 2.24 | 6223 |
| 1730237160 | 2.33 | -0.08 | -3.12 | 2.33 | 2.3849999 | 2.33 | 11445 |
| 1730150760 | 2.4049999 | -0.07 | -2.63 | 2.45 | 2.46 | 2.34 | 8318 |
| 1729888020 | 2.47 | 0.02 | 0.82 | 2.48 | 2.48 | 2.415 | 19626 |
| 1729801560 | 2.45 | 0.04 | 1.66 | 2.4249999 | 2.5 | 2.395 | 7767 |
| 1729715160 | 2.41 | -0.05 | -2.03 | 2.545 | 2.5499999 | 2.36 | 6380 |
| 1729628760 | 2.46 | -0.11 | -4.09 | 2.5699999 | 2.5699999 | 2.46 | 5243 |
| 1729542360 | 2.565 | 0.02 | 0.59 | 2.595 | 2.61 | 2.54 | 14022 |
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
