Premium
Lake Resources (LK1)
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 | 0.0058 | 26.2443438914 | 0.0221 | 0.0308 | 0.0221 | 5167 | 0.02490645 | DE |
| 4 | -0.0014 | -4.77815699659 | 0.0293 | 0.0320999 | 0.0161 | 193444 | 0.02857751 | DE |
| 12 | 0.0011 | 4.10447761194 | 0.0268 | 0.0504 | 0.0161 | 134148 | 0.03472686 | DE |
| 26 | 0.0048 | 20.7792207792 | 0.0231 | 0.0504 | 0.014 | 86758 | 0.03170424 | DE |
| 52 | -0.0541 | -65.9756097561 | 0.082 | 0.0891 | 0.014 | 77716 | 0.03828151 | DE |
| 156 | -0.0984 | -77.9097387173 | 0.1263 | 0.1365 | 0.014 | 66504 | 0.04795207 | DE |
| 260 | -0.0984 | -77.9097387173 | 0.1263 | 0.1365 | 0.014 | 66504 | 0.04795207 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 0.0266 | -0.0042 | -13.64 | 0.0281 | 0.0293 | 0.0266 | 191262 |
| 1735853220 | 0.0308 | 0.0087 | 39.37 | 0.0308 | 0.0308 | 0.0308 | 5000 |
| 1735594020 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 1500 |
| 1735334820 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 9000 |
| 1734989220 | 0.0221 | -0.0019 | -7.92 | 0.0221 | 0.0221 | 0.0221 | 3384 |
| 1734730020 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1734643620 | 0.024 | 0.0029 | 13.74 | 0.0226 | 0.024 | 0.0226 | 12000 |
| 1734557220 | 0.0211 | -0.0008 | -3.65 | 0.0211 | 0.0211 | 0.0211 | 1000 |
| 1734470820 | 0.0219 | -0.0026 | -10.61 | 0.0283 | 0.0283 | 0.0219 | 10290 |
| 1734384420 | 0.0245 | -0.0033 | -11.87 | 0.0245 | 0.0245 | 0.0245 | 5000 |
| 1734125220 | 0.0278 | 0.0063001 | 29.30 | 0.0278 | 0.0278 | 0.0278 | 280 |
| 1734038820 | 0.0214999 | -0.0063 | -22.66 | 0.0214999 | 0.0214999 | 0.0214999 | 500 |
| 1733952420 | 0.0278 | 0.0057 | 25.79 | 0.0222 | 0.0278 | 0.0222 | 40500 |
| 1733866020 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1733779620 | 0.0221 | -0.0069 | -23.79 | 0.0161 | 0.026 | 0.0161 | 110076 |
| 1733520420 | 0.029 | -0.0028 | -8.81 | 0.0293 | 0.0320999 | 0.029 | 2316240 |
| 1733434020 | 0.0318 | 0.001 | 3.25 | 0.0297 | 0.0318 | 0.0296 | 316534 |
| 1733347620 | 0.0308 | -0.0001 | -0.32 | 0.0308 | 0.0308 | 0.0308 | 555 |
| 1733261220 | 0.0309 | 0.0009 | 3.00 | 0.0251 | 0.0309 | 0.0251 | 9501 |
| 1733174820 | 0.03 | -0.0009 | -2.91 | 0.0309 | 0.0309 | 0.0254 | 40846 |
| 1732915620 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1732829220 | 0.0309 | 0.0055 | 21.65 | 0.0309 | 0.0309 | 0.0309 | 12728 |
| 1732742820 | 0.0254 | 0.0003 | 1.20 | 0.03 | 0.03 | 0.0254 | 29000 |
| 1732656420 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1732570020 | 0.0251 | -0.0049 | -16.33 | 0.0251 | 0.0251 | 0.0251 | 5500 |
| 1732310820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 9800 |
| 1732224420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732138020 | 0.03 | -0.002 | -6.25 | 0.03 | 0.03 | 0.03 | 15000 |
| 1732051620 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1731965220 | 0.032 | 0.0019 | 6.31 | 0.032 | 0.032 | 0.032 | 15944 |
| 1731705960 | 0.0301 | -0.0019 | -5.94 | 0.0301 | 0.0301 | 0.0301 | 300 |
| 1731619560 | 0.032 | 0.0009 | 2.89 | 0.032 | 0.032 | 0.031 | 72500 |
| 1731533160 | 0.0311 | -0.0043 | -12.15 | 0.0311 | 0.0311 | 0.0311 | 3695 |
| 1731446820 | 0.0354 | 0.0033001 | 10.28 | 0.0354 | 0.0354 | 0.0354 | 2853 |
| 1731360420 | 0.0320999 | -0.0045 | -12.30 | 0.0320999 | 0.0320999 | 0.0320999 | 43105 |
| 1731101160 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
| 1731014760 | 0.0366 | -0.0051 | -12.23 | 0.0301 | 0.0366 | 0.0301 | 186512 |
| 1730928360 | 0.0417 | -0.0002 | -0.48 | 0.0417 | 0.0417 | 0.0417 | 20000 |
| 1730841960 | 0.0419 | 0 | 0.00 | 0.0419 | 0.0419 | 0.035 | 87500 |
| 1730755560 | 0.0419 | 0.001 | 2.44 | 0.0419 | 0.0419 | 0.0419 | 30667 |
| 1730496360 | 0.0409 | 0.0009 | 2.25 | 0.0409 | 0.0409 | 0.0311 | 51770 |
| 1730409960 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730323560 | 0.04 | -0.0029 | -6.76 | 0.04 | 0.04 | 0.04 | 1000 |
| 1730237160 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1730150760 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 32000 |
| 1729888020 | 0.0429 | 0.0135 | 45.92 | 0.0376999 | 0.0429 | 0.0376999 | 23296 |
| 1729801560 | 0.0294 | -0.011 | -27.23 | 0.0294 | 0.0294 | 0.0294 | 1 |
| 1729715160 | 0.0404 | -0.0016 | -3.81 | 0.0395 | 0.0405999 | 0.0371 | 97685 |
| 1729628760 | 0.042 | -0.0039 | -8.50 | 0.0386 | 0.042 | 0.0386 | 273082 |
| 1729542360 | 0.0459 | 0.0048001 | 11.68 | 0.0459 | 0.0459 | 0.0432 | 130446 |
| 1729283160 | 0.0410999 | -0.0093 | -18.45 | 0.05 | 0.05 | 0.041 | 1743294 |
| 1729196760 | 0.0504 | 0.0138 | 37.70 | 0.0459 | 0.0504 | 0.0459 | 3818 |
| 1729110360 | 0.0366 | 0.0012 | 3.39 | 0.0317 | 0.0366 | 0.0317 | 50001 |
| 1729023960 | 0.0354 | 0.0009 | 2.61 | 0.0354999 | 0.0354999 | 0.0306 | 54243 |
| 1728937620 | 0.0345 | -0.0005 | -1.43 | 0.042 | 0.042 | 0.0345 | 24557 |
| 1728678360 | 0.035 | 0.0033 | 10.41 | 0.0268 | 0.035 | 0.0268 | 268322 |
| 1728591960 | 0.0317 | 0.0108001 | 51.68 | 0.028 | 0.0317 | 0.028 | 4500 |
| 1728505560 | 0.0208999 | -0.0002 | -0.95 | 0.02 | 0.0299 | 0.02 | 10200 |
| 1728419160 | 0.0211 | 0.0023 | 12.23 | 0.0211 | 0.0211 | 0.0211 | 500 |
| 1728332760 | 0.0188 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0188 | 1150 |
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
