Premium
Avalon Advanced Materials Inc (OU5A)
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 | -0.0088 | -26.5060240964 | 0.0332 | 0.0332 | 0.0286 | 1216 | 0.03190611 | DE |
| 4 | -0.0046 | -15.8620689655 | 0.029 | 0.0368 | 0.0168 | 22586 | 0.02689807 | DE |
| 12 | -0.0058 | -19.2052980132 | 0.0302 | 0.0392 | 0.0168 | 28021 | 0.02984366 | DE |
| 26 | -0.0108 | -30.6818181818 | 0.0352 | 0.0602 | 0.0168 | 20276 | 0.03156487 | DE |
| 52 | -0.0533999 | -68.637491822 | 0.0777999 | 0.0777999 | 0.0168 | 17467 | 0.04065176 | DE |
| 156 | -0.0704 | -74.2616033755 | 0.0948 | 0.104 | 0.0168 | 16539 | 0.04606296 | DE |
| 260 | -0.0704 | -74.2616033755 | 0.0948 | 0.104 | 0.0168 | 16539 | 0.04606296 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 0.0286 | -0.0042 | -12.80 | 0.0286 | 0.0286 | 0.0286 | 1000 |
| 1735594020 | 0.0328 | -0.0004 | -1.20 | 0.0328 | 0.0328 | 0.0328 | 297 |
| 1735334820 | 0.0332 | 0.0082 | 32.80 | 0.0332 | 0.0332 | 0.0332 | 2350 |
| 1734989220 | 0.025 | 0.0048 | 23.76 | 0.025 | 0.025 | 0.0168 | 141857 |
| 1734730020 | 0.0202 | -0.0062 | -23.48 | 0.0202 | 0.0202 | 0.0202 | 850 |
| 1734643620 | 0.0264 | -0.0032 | -10.81 | 0.0202 | 0.0264 | 0.0202 | 47500 |
| 1734557220 | 0.0296 | 0.0006 | 2.07 | 0.025 | 0.0298 | 0.025 | 6725 |
| 1734470820 | 0.029 | -0.0008 | -2.68 | 0.0231999 | 0.029 | 0.0231999 | 49400 |
| 1734384420 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 125 |
| 1734125220 | 0.0298 | -0.007 | -19.02 | 0.0298 | 0.0298 | 0.0298 | 37314 |
| 1734038820 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 700 |
| 1733952420 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1733866020 | 0.0368 | 0.0078 | 26.90 | 0.0368 | 0.0368 | 0.0368 | 4000 |
| 1733779620 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1733520420 | 0.029 | -0.0058 | -16.67 | 0.029 | 0.029 | 0.029 | 1500 |
| 1733434020 | 0.0347999 | 0 | 0.00 | 0.0347999 | 0.0347999 | 0.0292 | 47140 |
| 1733347620 | 0.0347999 | 0.0011999 | 3.57 | 0.0347999 | 0.0347999 | 0.0347999 | 20000 |
| 1733261220 | 0.0336 | 0.0134 | 66.34 | 0.0202 | 0.0336 | 0.0202 | 50002 |
| 1733174820 | 0.0202 | -0.0098 | -32.67 | 0.0202 | 0.0337999 | 0.0202 | 56765 |
| 1732915620 | 0.03 | 0.0002 | 0.67 | 0.03 | 0.03 | 0.03 | 20000 |
| 1732829220 | 0.0298 | 0.0096 | 47.52 | 0.03 | 0.03 | 0.0298 | 42000 |
| 1732742820 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1732656420 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1732570020 | 0.0202 | -0.0136 | -40.24 | 0.0347999 | 0.0347999 | 0.0202 | 35464 |
| 1732310820 | 0.0337999 | 0.0085999 | 34.13 | 0.0337999 | 0.0337999 | 0.0337999 | 50000 |
| 1732224420 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 6000 |
| 1732138020 | 0.0252 | 0.003 | 13.51 | 0.0276 | 0.0276 | 0.0252 | 24470 |
| 1732051620 | 0.0222 | -0.001 | -4.31 | 0.0222 | 0.0222 | 0.0222 | 1700 |
| 1731965160 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 0 |
| 1731705960 | 0.0231999 | -0.0118 | -33.71 | 0.0231999 | 0.0231999 | 0.0231999 | 4000 |
| 1731619560 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731533160 | 0.035 | 0.007 | 25.00 | 0.035 | 0.035 | 0.035 | 40000 |
| 1731446820 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1731360420 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1731101220 | 0.028 | -0.0002 | -0.71 | 0.0282 | 0.0282 | 0.028 | 63000 |
| 1731014760 | 0.0282 | -0.011 | -28.06 | 0.0282 | 0.0282 | 0.0282 | 4667 |
| 1730928360 | 0.0392 | 0.009 | 29.80 | 0.0392 | 0.0392 | 0.0392 | 10000 |
| 1730841960 | 0.0302 | 0 | 0.00 | 0.03 | 0.0302 | 0.03 | 120000 |
| 1730755560 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 1 |
| 1730496360 | 0.0302 | -0.0058 | -16.11 | 0.038 | 0.038 | 0.0302 | 941 |
| 1730406360 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1730319960 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1730233560 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1730147160 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1729887960 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1729801560 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1729715160 | 0.0359999 | -0.002 | -5.26 | 0.0362 | 0.0362 | 0.0359999 | 40000 |
| 1729628760 | 0.038 | 0.0018 | 4.97 | 0.0362 | 0.0382 | 0.0362 | 63500 |
| 1729542360 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 22000 |
| 1729283160 | 0.0362 | 0.0042 | 13.13 | 0.0362 | 0.0362 | 0.0362 | 11000 |
| 1729196820 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1729110420 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1729024020 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1728937620 | 0.032 | 0.0018 | 5.96 | 0.0302 | 0.032 | 0.0302 | 10500 |
| 1728678360 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1728591960 | 0.0302 | 0.0048 | 18.90 | 0.0302 | 0.0302 | 0.0302 | 10000 |
| 1728505560 | 0.0254 | -0.0132 | -34.20 | 0.0254 | 0.0254 | 0.0254 | 8243 |
| 1728419160 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1728332760 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1728073560 | 0.0386 | 0.0186 | 93.00 | 0.0386 | 0.0386 | 0.0386 | 27072 |
| 1727938800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
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
