Premium
Nano One Materials Corp (LBMB)
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 | -0.005 | -0.980392156863 | 0.51 | 0.5689999 | 0.49 | 11828 | 0.50572836 | DE |
| 4 | -0.048 | -8.67992766727 | 0.553 | 0.5689999 | 0.4695 | 18824 | 0.51530102 | DE |
| 12 | -0.0659999 | -11.5586535129 | 0.5709999 | 0.73 | 0.4695 | 24571 | 0.57799066 | DE |
| 26 | -0.009 | -1.75097276265 | 0.514 | 0.858 | 0.4525 | 25265 | 0.60874018 | DE |
| 52 | -0.597 | -54.1742286751 | 1.102 | 1.472 | 0.4525 | 23527 | 0.77735543 | DE |
| 156 | -1.207 | -70.5023364486 | 1.712 | 2.345 | 0.4525 | 23452 | 1.04324302 | DE |
| 260 | -1.207 | -70.5023364486 | 1.712 | 2.345 | 0.4525 | 23452 | 1.04324302 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 0.49 | -0.029 | -5.59 | 0.503 | 0.535 | 0.49 | 15300 |
| 1740086820 | 0.519 | 0.019 | 3.80 | 0.534 | 0.536 | 0.501 | 13786 |
| 1740000420 | 0.5 | -0.03 | -5.66 | 0.538 | 0.539 | 0.5 | 22391 |
| 1739914020 | 0.53 | 0 | 0.00 | 0.511 | 0.53 | 0.511 | 2500 |
| 1739827620 | 0.53 | -0.004 | -0.75 | 0.51 | 0.53 | 0.51 | 5161 |
| 1739568420 | 0.534 | 0.033 | 6.59 | 0.521 | 0.534 | 0.508 | 5189 |
| 1739482020 | 0.501 | -0.041 | -7.56 | 0.515 | 0.54 | 0.501 | 22565 |
| 1739395620 | 0.542 | 0.032 | 6.27 | 0.52 | 0.542 | 0.501 | 38085 |
| 1739309220 | 0.51 | 0 | 0.00 | 0.537 | 0.537 | 0.51 | 22162 |
| 1739222820 | 0.51 | -0.002 | -0.39 | 0.519 | 0.534 | 0.509 | 27103 |
| 1738963620 | 0.512 | 0.01 | 1.99 | 0.52 | 0.538 | 0.51 | 3452 |
| 1738877220 | 0.502 | -0.002 | -0.40 | 0.53 | 0.53 | 0.502 | 7735 |
| 1738790820 | 0.504 | -0.045 | -8.20 | 0.504 | 0.504 | 0.504 | 1565 |
| 1738704420 | 0.549 | 0.039 | 7.65 | 0.51 | 0.549 | 0.51 | 18687 |
| 1738618020 | 0.51 | 0.02 | 4.08 | 0.48 | 0.51 | 0.4695 | 76029 |
| 1738358820 | 0.49 | -0.011 | -2.20 | 0.51 | 0.53 | 0.48 | 17928 |
| 1738272420 | 0.501 | -0.019 | -3.65 | 0.505 | 0.522 | 0.501 | 4200 |
| 1738186020 | 0.52 | -0.007 | -1.33 | 0.511 | 0.528 | 0.51 | 36247 |
| 1738099620 | 0.527 | 0.007 | 1.35 | 0.528 | 0.536 | 0.51 | 16243 |
| 1738013220 | 0.52 | 0.002 | 0.39 | 0.553 | 0.553 | 0.51 | 20149 |
| 1737754020 | 0.518 | -0.002 | -0.38 | 0.543 | 0.543 | 0.511 | 28966 |
| 1737667620 | 0.52 | -0.052 | -9.09 | 0.551 | 0.5679999 | 0.52 | 63730 |
| 1737581220 | 0.5719999 | -0.028 | -4.67 | 0.592 | 0.592 | 0.537 | 10002 |
| 1737494820 | 0.6 | -0.043 | -6.69 | 0.611 | 0.633 | 0.6 | 31649 |
| 1737408420 | 0.643 | 0.019 | 3.04 | 0.606 | 0.643 | 0.606 | 11373 |
| 1737149220 | 0.624 | 0.005 | 0.81 | 0.658 | 0.658 | 0.595 | 11001 |
| 1737062820 | 0.619 | -0.007 | -1.12 | 0.631 | 0.654 | 0.619 | 15550 |
| 1736976420 | 0.626 | 0.007 | 1.13 | 0.62 | 0.655 | 0.62 | 11388 |
| 1736890020 | 0.619 | -0.01 | -1.59 | 0.642 | 0.642 | 0.61 | 13920 |
| 1736803620 | 0.629 | -0.027 | -4.12 | 0.665 | 0.665 | 0.611 | 14892 |
| 1736544420 | 0.656 | 0.017 | 2.66 | 0.625 | 0.657 | 0.591 | 5987 |
| 1736458020 | 0.639 | -0.003 | -0.47 | 0.661 | 0.674 | 0.639 | 11053 |
| 1736371620 | 0.642 | -0.005 | -0.77 | 0.67 | 0.674 | 0.642 | 25600 |
| 1736285220 | 0.647 | -0.045 | -6.50 | 0.705 | 0.706 | 0.621 | 13755 |
| 1736198820 | 0.6919999 | 0.0629999 | 10.02 | 0.652 | 0.704 | 0.608 | 49815 |
| 1735939620 | 0.629 | 0.043 | 7.34 | 0.5699999 | 0.63 | 0.5699999 | 12809 |
| 1735853220 | 0.586 | -0.01 | -1.68 | 0.559 | 0.586 | 0.539 | 28255 |
| 1735594020 | 0.596 | 0 | 0.00 | 0.595 | 0.597 | 0.562 | 23912 |
| 1735334820 | 0.596 | 0.006 | 1.02 | 0.613 | 0.64 | 0.5709999 | 55654 |
| 1734989220 | 0.59 | 0.06 | 11.32 | 0.5769999 | 0.606 | 0.537 | 30728 |
| 1734730020 | 0.53 | -0.002 | -0.38 | 0.535 | 0.539 | 0.53 | 11240 |
| 1734643620 | 0.532 | -0.049 | -8.43 | 0.544 | 0.5739999 | 0.531 | 27030 |
| 1734557220 | 0.5809999 | 0.0199999 | 3.57 | 0.595 | 0.596 | 0.54 | 22345 |
| 1734470820 | 0.561 | -0.031 | -5.24 | 0.5639999 | 0.584 | 0.542 | 24985 |
| 1734384420 | 0.592 | -0.001 | -0.17 | 0.61 | 0.628 | 0.557 | 32130 |
| 1734125220 | 0.593 | -0.009 | -1.50 | 0.678 | 0.678 | 0.593 | 28900 |
| 1734038820 | 0.602 | -0.069 | -10.28 | 0.651 | 0.684 | 0.602 | 16332 |
| 1733952420 | 0.671 | 0.007 | 1.05 | 0.665 | 0.671 | 0.664 | 6000 |
| 1733866020 | 0.664 | 0.013 | 2.00 | 0.671 | 0.713 | 0.651 | 40260 |
| 1733779620 | 0.651 | 0.061 | 10.34 | 0.599 | 0.73 | 0.5679999 | 69604 |
| 1733520420 | 0.59 | 0.0090001 | 1.55 | 0.589 | 0.62 | 0.588 | 32568 |
| 1733434020 | 0.5809999 | -0.032 | -5.22 | 0.585 | 0.637 | 0.5809999 | 8930 |
| 1733347620 | 0.613 | 0.07 | 12.89 | 0.5779999 | 0.655 | 0.535 | 146991 |
| 1733261220 | 0.543 | -0.024 | -4.23 | 0.534 | 0.555 | 0.518 | 35107 |
| 1733174820 | 0.5669999 | 0.0179999 | 3.28 | 0.5709999 | 0.5709999 | 0.524 | 2460 |
| 1732915620 | 0.549 | -0.01 | -1.79 | 0.54 | 0.549 | 0.54 | 11440 |
| 1732829220 | 0.559 | 0.056 | 11.13 | 0.533 | 0.559 | 0.523 | 7934 |
| 1732742820 | 0.503 | -0.004 | -0.79 | 0.523 | 0.523 | 0.502 | 964 |
| 1732656420 | 0.507 | -0.025 | -4.70 | 0.531 | 0.551 | 0.506 | 8950 |
| 1732570020 | 0.532 | -0.044 | -7.64 | 0.551 | 0.552 | 0.532 | 18868 |
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
