Premium
Lynas Rare Earths Limited (LYI)
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 | -0.116 | -2.79450734763 | 4.151 | 4.219 | 3.994 | 17522 | 4.09362973 | DE |
| 4 | 0.153 | 3.94126738794 | 3.882 | 4.299 | 3.78 | 34996 | 4.08204718 | DE |
| 12 | -0.13 | -3.1212484994 | 4.165 | 4.369 | 3.597 | 32417 | 4.04820821 | DE |
| 26 | -0.131 | -3.1445031205 | 4.166 | 4.979 | 3.597 | 32392 | 4.27357883 | DE |
| 52 | 0.325 | 8.76010781671 | 3.71 | 4.979 | 3.2645 | 32767 | 4.0450093 | DE |
| 156 | -0.2795 | -6.47815505852 | 4.3145 | 4.979 | 3.2645 | 32256 | 3.98744454 | DE |
| 260 | -0.2795 | -6.47815505852 | 4.3145 | 4.979 | 3.2645 | 32256 | 3.98744454 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 3.994 | -0.1 | -2.39 | 4.087 | 4.087 | 3.994 | 17484 |
| 1740691620 | 4.0919999 | -0.01 | -0.29 | 4.104 | 4.173 | 4.0919999 | 9362 |
| 1740605220 | 4.104 | -0.03 | -0.63 | 4.12 | 4.126 | 4.0599999 | 22842 |
| 1740518820 | 4.13 | -0.01 | -0.31 | 4.19 | 4.2 | 4.13 | 27074 |
| 1740432420 | 4.143 | -0.03 | -0.65 | 4.151 | 4.219 | 4.143 | 10849 |
| 1740173220 | 4.17 | -0.13 | -3.00 | 4.15 | 4.235 | 4.15 | 19108 |
| 1740086820 | 4.299 | 0.3 | 7.48 | 4.2489999 | 4.299 | 4.221 | 15126 |
| 1740000420 | 4 | -0.08 | -2.06 | 4.075 | 4.096 | 4 | 21328 |
| 1739914020 | 4.0839999 | -0.04 | -0.92 | 4.199 | 4.199 | 4.081 | 41090 |
| 1739827620 | 4.122 | 0.08 | 2.03 | 4.133 | 4.202 | 4.113 | 43749 |
| 1739568420 | 4.04 | -0.1 | -2.34 | 4.081 | 4.11 | 4.027 | 32672 |
| 1739482020 | 4.1369999 | -0.01 | -0.22 | 4.174 | 4.21 | 4.101 | 43738 |
| 1739395620 | 4.146 | -0 | -0.02 | 4.141 | 4.171 | 4.128 | 13430 |
| 1739309220 | 4.147 | -0.13 | -3.08 | 4.2009999 | 4.263 | 4.1369999 | 28669 |
| 1739222820 | 4.279 | 0.15 | 3.53 | 4.226 | 4.288 | 4.202 | 45133 |
| 1738963620 | 4.133 | 0.21 | 5.43 | 4.176 | 4.219 | 4.121 | 57710 |
| 1738877220 | 3.92 | 0.02 | 0.49 | 3.91 | 3.984 | 3.91 | 20964 |
| 1738790820 | 3.901 | 0.02 | 0.59 | 3.929 | 3.93 | 3.855 | 23882 |
| 1738704420 | 3.878 | -0.22 | -5.37 | 3.859 | 3.878 | 3.78 | 78165 |
| 1738618020 | 4.098 | 0.27 | 7.03 | 3.882 | 4.15 | 3.882 | 127546 |
| 1738358820 | 3.829 | 0.08 | 2.11 | 3.781 | 3.829 | 3.741 | 27223 |
| 1738272420 | 3.75 | -0.05 | -1.34 | 3.785 | 3.785 | 3.597 | 40192 |
| 1738186020 | 3.801 | -0.1 | -2.51 | 3.821 | 3.828 | 3.786 | 50388 |
| 1738099620 | 3.899 | 0.06 | 1.43 | 3.884 | 3.899 | 3.821 | 15231 |
| 1738013220 | 3.844 | -0.07 | -1.69 | 3.881 | 3.921 | 3.775 | 29245 |
| 1737754020 | 3.91 | -0.1 | -2.54 | 3.901 | 3.939 | 3.861 | 24770 |
| 1737667620 | 4.0119999 | -0.05 | -1.18 | 3.943 | 4.0119999 | 3.942 | 20710 |
| 1737581220 | 4.0599999 | 0.03 | 0.74 | 4.0309999 | 4.091 | 3.995 | 18720 |
| 1737494820 | 4.03 | -0.14 | -3.26 | 4.101 | 4.159 | 4.03 | 81684 |
| 1737408420 | 4.166 | -0.03 | -0.79 | 4.158 | 4.235 | 4.101 | 39092 |
| 1737149220 | 4.199 | -0.04 | -0.83 | 4.2649999 | 4.2649999 | 4.171 | 13649 |
| 1737062820 | 4.234 | -0.02 | -0.45 | 4.324 | 4.324 | 4.216 | 17762 |
| 1736976420 | 4.253 | -0.01 | -0.21 | 4.2009999 | 4.313 | 4.17 | 33290 |
| 1736890020 | 4.2619999 | 0.02 | 0.52 | 4.3339999 | 4.369 | 4.2619999 | 21085 |
| 1736803620 | 4.24 | 0.02 | 0.40 | 4.236 | 4.299 | 4.184 | 29622 |
| 1736544420 | 4.223 | 0.1 | 2.52 | 4.229 | 4.229 | 4.163 | 3003 |
| 1736458020 | 4.119 | -0.07 | -1.76 | 4.101 | 4.119 | 4.071 | 12000 |
| 1736371620 | 4.1929999 | -0.03 | -0.64 | 4.229 | 4.229 | 4.18 | 8486 |
| 1736285220 | 4.22 | 0.07 | 1.69 | 4.279 | 4.279 | 4.22 | 12561 |
| 1736198820 | 4.15 | 0.12 | 2.93 | 4.081 | 4.1639999 | 4.08 | 23465 |
| 1735939620 | 4.032 | 0.06 | 1.38 | 3.997 | 4.037 | 3.961 | 10875 |
| 1735853220 | 3.977 | 0.18 | 4.60 | 3.882 | 3.978 | 3.882 | 7650 |
| 1735594020 | 3.802 | -0.1 | -2.49 | 3.822 | 3.86 | 3.785 | 36530 |
| 1735334820 | 3.899 | 0.04 | 1.09 | 3.929 | 3.929 | 3.828 | 21352 |
| 1734989220 | 3.857 | 0.09 | 2.36 | 3.781 | 3.86 | 3.781 | 20458 |
| 1734730020 | 3.768 | -0.12 | -3.14 | 3.839 | 3.839 | 3.7 | 44739 |
| 1734643620 | 3.89 | 0.13 | 3.46 | 3.939 | 3.939 | 3.782 | 90321 |
| 1734557220 | 3.76 | -0.31 | -7.59 | 3.903 | 3.965 | 3.751 | 56994 |
| 1734470820 | 4.069 | -0.06 | -1.45 | 3.988 | 4.069 | 3.93 | 50153 |
| 1734384420 | 4.1289999 | -0.11 | -2.59 | 4.1159999 | 4.1289999 | 4.041 | 24557 |
| 1734125220 | 4.239 | -0.06 | -1.40 | 4.151 | 4.259 | 4.151 | 22632 |
| 1734038820 | 4.299 | 0.1 | 2.33 | 4.269 | 4.349 | 4.221 | 57421 |
| 1733952420 | 4.2009999 | -0.03 | -0.71 | 4.248 | 4.248 | 4.2009999 | 8190 |
| 1733866020 | 4.231 | -0.04 | -0.96 | 4.2889999 | 4.2889999 | 4.203 | 25060 |
| 1733779620 | 4.272 | 0.02 | 0.49 | 4.165 | 4.299 | 4.122 | 83905 |
| 1733520420 | 4.251 | -0.13 | -2.92 | 4.3 | 4.319 | 4.182 | 30351 |
| 1733434020 | 4.3789999 | -0.1 | -2.19 | 4.4189999 | 4.449 | 4.331 | 45643 |
| 1733347620 | 4.477 | -0.06 | -1.30 | 4.55 | 4.551 | 4.471 | 75082 |
| 1733261220 | 4.5359999 | 0.31 | 7.36 | 4.2539999 | 4.5359999 | 4.2539999 | 72151 |
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
