Premium
5E Advanced Materials Inc (J9I)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0.39 | 0.39 | 0.336 | 2070 | 0.35074118 | DE |
| 12 | 0 | 0 | 0.426 | 0.715 | 0.336 | 1569 | 0.46814633 | DE |
| 26 | 0 | 0 | 0.63 | 0.715 | 0.336 | 1376 | 0.49141102 | DE |
| 52 | 0 | 0 | 1.76 | 1.76 | 0.336 | 1766 | 0.97448967 | DE |
| 156 | 0 | 0 | 1.3 | 1.76 | 0.336 | 1791 | 1.00560073 | DE |
| 260 | 0 | 0 | 1.3 | 1.76 | 0.336 | 1791 | 1.00560073 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1740691620 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1740605220 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1740518820 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1740432420 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1740173220 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1740086820 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1740000420 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1739914020 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1739827620 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1739568420 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1739482020 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1739395620 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1739309220 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1739222820 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1738963620 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1738877220 | 0.38 | 0.0360001 | 10.47 | 0.38 | 0.38 | 0.38 | 2080 |
| 1738790820 | 0.3439999 | 0 | 0.00 | 0.3439999 | 0.3439999 | 0.3439999 | 0 |
| 1738704420 | 0.3439999 | 0.0079999 | 2.38 | 0.3439999 | 0.3439999 | 0.3439999 | 1 |
| 1738618020 | 0.336 | -0.204 | -37.78 | 0.39 | 0.39 | 0.336 | 4128 |
| 1738358820 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1738272420 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1738186020 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1738099620 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1738013220 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737754020 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737667620 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737581220 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737494820 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737408420 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737149220 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737062820 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1736976420 | 0.54 | -0.11 | -16.92 | 0.54 | 0.54 | 0.54 | 1500 |
| 1736890020 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736803620 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736544420 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736458020 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736371620 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736285220 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736198820 | 0.65 | -0.065 | -9.09 | 0.65 | 0.65 | 0.65 | 980 |
| 1735939620 | 0.715 | 0.115 | 19.17 | 0.715 | 0.715 | 0.715 | 100 |
| 1735853220 | 0.6 | -0.07 | -10.45 | 0.63 | 0.665 | 0.6 | 2216 |
| 1735594020 | 0.67 | 0.165 | 32.67 | 0.67 | 0.67 | 0.67 | 115 |
| 1735334820 | 0.505 | 0.025 | 5.21 | 0.482 | 0.505 | 0.482 | 2333 |
| 1734989220 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1734730020 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 4100 |
| 1734643620 | 0.47 | 0.044 | 10.33 | 0.47 | 0.47 | 0.47 | 500 |
| 1734557220 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 0 |
| 1734470820 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 0 |
| 1734384420 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 0 |
| 1734125220 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 0 |
| 1734038820 | 0.426 | -0.01 | -2.29 | 0.426 | 0.426 | 0.426 | 774 |
| 1733952420 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733866020 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733779620 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733520420 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733434020 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733347620 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1733261220 | 0.436 | -0.006 | -1.36 | 0.436 | 0.436 | 0.436 | 1 |
| 1733174820 | 0.442 | -0.034 | -7.14 | 0.488 | 0.488 | 0.442 | 27 |
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
