Premium
Recylico Battery Materials Inc (ID4)
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 | -0.0092 | -20.9090909091 | 0.044 | 0.044 | 0.0328 | 12593 | 0.03775753 | DE |
| 4 | -0.0132 | -27.5 | 0.048 | 0.0494 | 0.0328 | 19339 | 0.03862533 | DE |
| 12 | -0.0334 | -48.9736070381 | 0.0682 | 0.075 | 0.0328 | 24182 | 0.0500463 | DE |
| 26 | -0.0453999 | -56.6084246988 | 0.0801999 | 0.1025 | 0.0328 | 24361 | 0.06160553 | DE |
| 52 | -0.0782 | -69.203539823 | 0.113 | 0.167 | 0.0328 | 20139 | 0.07851726 | DE |
| 156 | -0.2292 | -86.8181818182 | 0.264 | 0.2819999 | 0.0328 | 18457 | 0.10282135 | DE |
| 260 | -0.2292 | -86.8181818182 | 0.264 | 0.2819999 | 0.0328 | 18457 | 0.10282135 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 0.0368 | 0.0016 | 4.55 | 0.0368 | 0.0368 | 0.0368 | 2500 |
| 1740778020 | 0.0352 | -0.0028 | -7.37 | 0.0438 | 0.0438 | 0.0352 | 2200 |
| 1740691620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1740605220 | 0.038 | -0.0058 | -13.24 | 0.044 | 0.044 | 0.0328 | 33078 |
| 1740518820 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1740432420 | 0.0438 | 0.0086 | 24.43 | 0.0438 | 0.0438 | 0.0438 | 10000 |
| 1740173220 | 0.0352 | -0.0022 | -5.88 | 0.0378 | 0.0378 | 0.0352 | 68485 |
| 1740086820 | 0.0374 | 0.0042 | 12.65 | 0.0374 | 0.0374 | 0.0374 | 27500 |
| 1740000420 | 0.0332 | -0.0036 | -9.78 | 0.0414 | 0.0414 | 0.0332 | 5632 |
| 1739914020 | 0.0368 | -0.0032 | -8.00 | 0.0412 | 0.0412 | 0.0368 | 30041 |
| 1739827620 | 0.04 | -0.0072 | -15.25 | 0.0412 | 0.0412 | 0.04 | 2195 |
| 1739568420 | 0.0472 | -0.0008 | -1.67 | 0.0472 | 0.0472 | 0.0472 | 2000 |
| 1739482020 | 0.048 | 0.0096001 | 25.00 | 0.048 | 0.048 | 0.048 | 7777 |
| 1739395620 | 0.0383999 | -0.0014 | -3.52 | 0.0402 | 0.0402 | 0.0383999 | 38000 |
| 1739309220 | 0.0398 | 0.0014001 | 3.65 | 0.0414 | 0.048 | 0.0396 | 39010 |
| 1739222820 | 0.0383999 | -0.0018 | -4.48 | 0.0438 | 0.0482 | 0.0383999 | 9500 |
| 1738963620 | 0.0402 | 0 | 0.00 | 0.0402 | 0.0402 | 0.0402 | 14850 |
| 1738877220 | 0.0402 | -0.006 | -12.99 | 0.0494 | 0.0494 | 0.0402 | 30000 |
| 1738790820 | 0.0462 | 0.0024 | 5.48 | 0.0462 | 0.0462 | 0.0462 | 2000 |
| 1738704420 | 0.0438 | -0.0016 | -3.52 | 0.048 | 0.048 | 0.0438 | 23334 |
| 1738618020 | 0.0454 | -0.001 | -2.16 | 0.0454 | 0.0454 | 0.0454 | 20020 |
| 1738358820 | 0.0463999 | -0.0036 | -7.20 | 0.0442 | 0.05 | 0.0442 | 23200 |
| 1738272420 | 0.05 | 0.0064 | 14.68 | 0.0478 | 0.05 | 0.0432 | 8000 |
| 1738186020 | 0.0436 | 0.0002 | 0.46 | 0.05 | 0.05 | 0.0436 | 16250 |
| 1738099620 | 0.0434 | 0.0004001 | 0.93 | 0.0476 | 0.0497999 | 0.0434 | 34518 |
| 1738013220 | 0.0429999 | -0.007 | -14.00 | 0.05 | 0.05 | 0.0429999 | 7770 |
| 1737754020 | 0.05 | 0.0064 | 14.68 | 0.049 | 0.05 | 0.049 | 60826 |
| 1737667620 | 0.0436 | -0.0062 | -12.45 | 0.0456 | 0.0497999 | 0.0436 | 68618 |
| 1737581220 | 0.0497999 | -0.0002 | -0.40 | 0.0497999 | 0.05 | 0.0436 | 63725 |
| 1737494820 | 0.05 | -0.0108 | -17.76 | 0.05 | 0.05 | 0.05 | 110000 |
| 1737408420 | 0.0608 | 0.0022 | 3.75 | 0.0548 | 0.0608 | 0.0548 | 19800 |
| 1737149220 | 0.0586 | -0.0002 | -0.34 | 0.0586 | 0.0586 | 0.0586 | 1050 |
| 1737062820 | 0.0588 | -0.006 | -9.26 | 0.0588 | 0.0588 | 0.0588 | 4650 |
| 1736976420 | 0.0648 | 0 | 0.00 | 0.0566 | 0.0648 | 0.0566 | 20500 |
| 1736890020 | 0.0648 | -0.0002 | -0.31 | 0.0661999 | 0.0661999 | 0.0648 | 26700 |
| 1736803620 | 0.065 | -0.004 | -5.80 | 0.0664 | 0.0664 | 0.065 | 9300 |
| 1736544420 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1736458020 | 0.069 | 0.0008 | 1.17 | 0.075 | 0.075 | 0.069 | 6650 |
| 1736371620 | 0.0682 | 0.0154 | 29.17 | 0.069 | 0.069 | 0.0682 | 12579 |
| 1736285220 | 0.0528 | 0 | 0.00 | 0.0528 | 0.0528 | 0.0528 | 0 |
| 1736198820 | 0.0528 | -0.0044 | -7.69 | 0.06 | 0.06 | 0.0528 | 6000 |
| 1735939620 | 0.0572 | -0.0072 | -11.18 | 0.06 | 0.06 | 0.0572 | 19533 |
| 1735853220 | 0.0644 | 0.0008 | 1.26 | 0.065 | 0.065 | 0.0602 | 12633 |
| 1735594020 | 0.0636 | -0.0062 | -8.88 | 0.062 | 0.0636 | 0.0536 | 20850 |
| 1735334820 | 0.0698 | 0.0024 | 3.56 | 0.06 | 0.0698 | 0.055 | 11480 |
| 1734989220 | 0.0674 | 0.0056 | 9.06 | 0.06 | 0.0674 | 0.0518 | 10990 |
| 1734730020 | 0.0618 | -0.0024 | -3.74 | 0.0618 | 0.0618 | 0.0618 | 1000 |
| 1734643620 | 0.0641999 | 0.0111999 | 21.13 | 0.0552 | 0.065 | 0.0552 | 17126 |
| 1734557220 | 0.053 | -0.002 | -3.64 | 0.0562 | 0.0562 | 0.05 | 106548 |
| 1734470820 | 0.055 | -0.0066 | -10.71 | 0.0584 | 0.0638 | 0.055 | 22145 |
| 1734384420 | 0.0616 | -0.0006 | -0.96 | 0.0586 | 0.0718 | 0.0586 | 28140 |
| 1734125220 | 0.0622 | -0.0018 | -2.81 | 0.0688 | 0.069 | 0.0622 | 84988 |
| 1734038820 | 0.064 | -0.0016 | -2.44 | 0.0552 | 0.064 | 0.0552 | 4625 |
| 1733952420 | 0.0656 | -0.0012 | -1.80 | 0.0656 | 0.0656 | 0.0656 | 900 |
| 1733866020 | 0.0668 | 0.0018 | 2.77 | 0.0682 | 0.0682 | 0.0668 | 24069 |
| 1733779620 | 0.065 | 0.0044 | 7.26 | 0.065 | 0.065 | 0.065 | 10000 |
| 1733520420 | 0.0606 | -0.0136 | -18.33 | 0.0624 | 0.0636 | 0.0606 | 33004 |
| 1733434020 | 0.0742 | 0.0032001 | 4.51 | 0.0816 | 0.0816 | 0.064 | 29000 |
| 1733347620 | 0.0709999 | 0.0093999 | 15.26 | 0.075 | 0.075 | 0.0709999 | 22700 |
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
