Premium
Lake Resources (LK1)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0034 | -15.1785714286 | 0.0224 | 0.0226 | 0.0166 | 44841 | 0.02165486 | DE |
| 4 | -0.0025 | -11.6279069767 | 0.0215 | 0.0273 | 0.0143 | 31524 | 0.02002481 | DE |
| 12 | -0.0091 | -32.384341637 | 0.0281 | 0.0293 | 0.0143 | 84459 | 0.02292357 | DE |
| 26 | -0.0157 | -45.2449567723 | 0.0347 | 0.0504 | 0.0143 | 101236 | 0.03006578 | DE |
| 52 | -0.0229 | -54.6539379475 | 0.0419 | 0.0504 | 0.014 | 82232 | 0.03054149 | DE |
| 156 | -0.1073 | -84.9564528899 | 0.1263 | 0.1365 | 0.014 | 69001 | 0.04369212 | DE |
| 260 | -0.1073 | -84.9564528899 | 0.1263 | 0.1365 | 0.014 | 69001 | 0.04369212 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 0.0166 | -0.006 | -26.55 | 0.0166 | 0.0166 | 0.0166 | 14127 |
| 1743024420 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1742938020 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1742851620 | 0.0226 | 0.0023001 | 11.33 | 0.0224 | 0.0226 | 0.0224 | 75555 |
| 1742592420 | 0.0202999 | 0 | 0.00 | 0.0202999 | 0.0202999 | 0.0202999 | 0 |
| 1742506020 | 0.0202999 | 0 | 0.00 | 0.0202999 | 0.0202999 | 0.0202999 | 0 |
| 1742419620 | 0.0202999 | 0.0036999 | 22.29 | 0.0202999 | 0.0202999 | 0.0202999 | 10000 |
| 1742333220 | 0.0166 | 0 | 0.00 | 0.0167 | 0.0167 | 0.0166 | 1430 |
| 1742246820 | 0.0166 | -0.0033 | -16.58 | 0.0273 | 0.0273 | 0.0166 | 50887 |
| 1741987620 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1741901220 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1741814820 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1741728420 | 0.0199 | -0.0001 | -0.50 | 0.0198 | 0.0199 | 0.0198 | 165732 |
| 1741642020 | 0.02 | 0.0009 | 4.71 | 0.0168 | 0.02 | 0.0168 | 10837 |
| 1741382820 | 0.0191 | -0.0018 | -8.61 | 0.0191 | 0.0191 | 0.0191 | 9163 |
| 1741296420 | 0.0208999 | 0.0065999 | 46.15 | 0.0189 | 0.0208999 | 0.0189 | 1130 |
| 1741210020 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1741123620 | 0.0143 | -0.0077 | -35.00 | 0.0143 | 0.0143 | 0.0143 | 4000 |
| 1741037220 | 0.022 | -0.0009 | -3.93 | 0.022 | 0.022 | 0.022 | 22522 |
| 1740778020 | 0.0229 | 0 | 0.00 | 0.0214999 | 0.0229 | 0.0201 | 12900 |
| 1740691620 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1740605220 | 0.0229 | -0.0004 | -1.72 | 0.0227 | 0.0231 | 0.0227 | 1169508 |
| 1740518820 | 0.0233 | 0.0032 | 15.92 | 0.0235 | 0.0235 | 0.0233 | 307312 |
| 1740432420 | 0.0201 | -0.0024 | -10.67 | 0.0201 | 0.0201 | 0.0201 | 4000 |
| 1740173220 | 0.0225 | 0.0024 | 11.94 | 0.0225 | 0.0225 | 0.0225 | 9090 |
| 1740086820 | 0.0201 | -0.0009 | -4.29 | 0.0201 | 0.0201 | 0.0201 | 1000 |
| 1740000420 | 0.021 | -0.0011 | -4.98 | 0.023 | 0.023 | 0.021 | 270919 |
| 1739914020 | 0.0221 | -0.001 | -4.33 | 0.0202999 | 0.0221 | 0.0202999 | 6442 |
| 1739827620 | 0.0231 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0231 | 13843 |
| 1739568420 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1739482020 | 0.0231 | -0.0008 | -3.35 | 0.0231 | 0.0231 | 0.0231 | 72800 |
| 1739395620 | 0.0239 | -0.003 | -11.15 | 0.0239 | 0.0239 | 0.0239 | 5650 |
| 1739309220 | 0.0269 | 0.0002 | 0.75 | 0.0269 | 0.0269 | 0.0269 | 5116 |
| 1739222820 | 0.0267 | 0.0036 | 15.58 | 0.0267 | 0.0267 | 0.0267 | 10000 |
| 1738963620 | 0.0231 | -0.0037 | -13.81 | 0.0231 | 0.0231 | 0.0231 | 850 |
| 1738877220 | 0.0268 | 0 | 0.00 | 0.0268 | 0.0268 | 0.0268 | 1000 |
| 1738790820 | 0.0268 | 0.0037 | 16.02 | 0.0231 | 0.0268 | 0.0231 | 18000 |
| 1738704420 | 0.0231 | -0.0031 | -11.83 | 0.0265 | 0.0265 | 0.0231 | 6300 |
| 1738618020 | 0.0262 | 0.0030001 | 12.93 | 0.0262 | 0.0262 | 0.0262 | 50800 |
| 1738358820 | 0.0231999 | -0.0008 | -3.33 | 0.0236 | 0.0236 | 0.0231999 | 70000 |
| 1738272420 | 0.024 | 0.0009 | 3.90 | 0.024 | 0.024 | 0.024 | 22831 |
| 1738186020 | 0.0231 | -0.0031 | -11.83 | 0.0265 | 0.0265 | 0.0231 | 3707 |
| 1738099620 | 0.0262 | -0.0003 | -1.13 | 0.0262 | 0.0262 | 0.0262 | 71280 |
| 1738013220 | 0.0265 | 0.0034 | 14.72 | 0.0268 | 0.0268 | 0.0265 | 31800 |
| 1737754020 | 0.0231 | 0.0006 | 2.67 | 0.0221 | 0.027 | 0.0221 | 8305 |
| 1737667620 | 0.0225 | -0.0021 | -8.54 | 0.0231 | 0.0275 | 0.0225 | 140000 |
| 1737581220 | 0.0246 | -0.0044 | -15.17 | 0.028 | 0.028 | 0.0246 | 80064 |
| 1737494820 | 0.029 | 0.004 | 16.00 | 0.0289 | 0.029 | 0.0231 | 51000 |
| 1737408420 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737149220 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737062820 | 0.025 | 0.0027 | 12.11 | 0.0259 | 0.0259 | 0.025 | 71008 |
| 1736976420 | 0.0223 | -0.0059 | -20.92 | 0.0282 | 0.0282 | 0.0219 | 871075 |
| 1736890020 | 0.0282 | 0.0039 | 16.05 | 0.0282 | 0.0282 | 0.0282 | 10000 |
| 1736803620 | 0.0243 | -0.0032 | -11.64 | 0.0243 | 0.0243 | 0.0243 | 300 |
| 1736544420 | 0.0275 | -0.0014 | -4.84 | 0.0275 | 0.0275 | 0.0275 | 555 |
| 1736458020 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1736371620 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 95 |
| 1736285220 | 0.0289 | 0.0001 | 0.35 | 0.0289 | 0.0289 | 0.0289 | 5000 |
| 1736198820 | 0.0288 | 0.0022 | 8.27 | 0.0225 | 0.029 | 0.0225 | 10355 |
| 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 |
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
