Premium
European Lithium Limited (PF8)
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 | -0.0014 | -4.21686746988 | 0.0332 | 0.0342 | 0.027 | 2359577 | 0.0309101 | DE |
| 4 | -0.0026 | -7.55813953488 | 0.0344 | 0.04 | 0.027 | 1614994 | 0.03371893 | DE |
| 12 | 0.0018 | 6 | 0.03 | 0.0498 | 0.0198 | 4166254 | 0.03272175 | DE |
| 26 | 0.007 | 28.2258064516 | 0.0248 | 0.0498 | 0.0142 | 2562855 | 0.03068073 | DE |
| 52 | -0.0165 | -34.1614906832 | 0.0483 | 0.0555 | 0.0142 | 1415026 | 0.03122967 | DE |
| 156 | -0.0121 | -27.562642369 | 0.0439 | 0.0661999 | 0.0142 | 1147145 | 0.0340535 | DE |
| 260 | -0.0121 | -27.562642369 | 0.0439 | 0.0661999 | 0.0142 | 1147145 | 0.0340535 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 0.031 | 0 | 0.00 | 0.0302 | 0.0312 | 0.0302 | 706371 |
| 1740086820 | 0.031 | 0.0012 | 4.03 | 0.0306 | 0.0325999 | 0.0298 | 1848490 |
| 1740000420 | 0.0298 | -0.0012 | -3.87 | 0.0304 | 0.0313999 | 0.0292 | 3427894 |
| 1739914020 | 0.031 | -0.0032 | -9.36 | 0.0313999 | 0.032 | 0.027 | 4861134 |
| 1739827620 | 0.0342 | -0.0008 | -2.29 | 0.0332 | 0.0342 | 0.0318 | 953998 |
| 1739568420 | 0.035 | 0.003 | 9.38 | 0.0336 | 0.0358 | 0.0332 | 1369463 |
| 1739482020 | 0.032 | 0.0002 | 0.63 | 0.0316 | 0.035 | 0.0316 | 2209366 |
| 1739395620 | 0.0318 | -0.003 | -8.62 | 0.0342 | 0.035 | 0.0313999 | 1776115 |
| 1739309220 | 0.0347999 | -0.0008 | -2.25 | 0.0354 | 0.0359999 | 0.0346 | 840833 |
| 1739222820 | 0.0356 | -0.0016 | -4.30 | 0.0371999 | 0.038 | 0.0334 | 850317 |
| 1738963620 | 0.0371999 | 0.0001999 | 0.54 | 0.0358 | 0.0383999 | 0.0334 | 1900380 |
| 1738877220 | 0.037 | -0.0012 | -3.14 | 0.038 | 0.04 | 0.033 | 3934917 |
| 1738790820 | 0.0382 | 0.0016 | 4.37 | 0.0388 | 0.039 | 0.038 | 1219998 |
| 1738704420 | 0.0366 | 0.003 | 8.93 | 0.0356 | 0.0382 | 0.035 | 1053223 |
| 1738618020 | 0.0336 | -0.0016 | -4.55 | 0.0344 | 0.0362 | 0.0322 | 1186300 |
| 1738358820 | 0.0352 | 0.0004001 | 1.15 | 0.0354 | 0.0358 | 0.0334 | 398612 |
| 1738272420 | 0.0347999 | -0.0006 | -1.69 | 0.033 | 0.0347999 | 0.0316 | 895857 |
| 1738186020 | 0.0354 | -0.0024 | -6.35 | 0.0376 | 0.0376 | 0.0354 | 343940 |
| 1738099620 | 0.0378 | 0.0024 | 6.78 | 0.0347999 | 0.0386 | 0.0347999 | 757331 |
| 1738013220 | 0.0354 | 0.0006001 | 1.72 | 0.0344 | 0.0368 | 0.0312 | 1765341 |
| 1737754020 | 0.0347999 | -0.0002 | -0.57 | 0.0322 | 0.035 | 0.029 | 9790746 |
| 1737667620 | 0.035 | -0.0058 | -14.22 | 0.0405999 | 0.0405999 | 0.0346 | 12328031 |
| 1737581220 | 0.0408 | -0.0032 | -7.27 | 0.044 | 0.044 | 0.0402 | 3574325 |
| 1737494820 | 0.044 | -0.0036 | -7.56 | 0.0454 | 0.0488 | 0.04 | 9809001 |
| 1737408420 | 0.0476 | 0.009 | 23.32 | 0.0476 | 0.0497999 | 0.0472 | 4495430 |
| 1737149220 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1737062820 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1736976420 | 0.0386 | 0.0034 | 9.66 | 0.0362 | 0.039 | 0.0362 | 10318427 |
| 1736890020 | 0.0352 | 0.0064 | 22.22 | 0.035 | 0.0356 | 0.0336 | 5259934 |
| 1736803620 | 0.0288 | -0.0048 | -14.29 | 0.0325999 | 0.0356 | 0.0272 | 10283617 |
| 1736544420 | 0.0336 | 0.0008 | 2.44 | 0.0332 | 0.035 | 0.0322 | 2995212 |
| 1736458020 | 0.0328 | 0.0022 | 7.19 | 0.0316 | 0.033 | 0.0308 | 4844923 |
| 1736371620 | 0.0306 | 0.0016 | 5.52 | 0.0288 | 0.031 | 0.028 | 9011332 |
| 1736285220 | 0.029 | 0.0024 | 9.02 | 0.027 | 0.029 | 0.027 | 5505392 |
| 1736198820 | 0.0266 | 0.0002 | 0.76 | 0.0264 | 0.0274 | 0.0264 | 4363790 |
| 1735939620 | 0.0264 | 0.0018 | 7.32 | 0.0248 | 0.0272 | 0.0242 | 5758500 |
| 1735853220 | 0.0246 | -0.0002 | -0.81 | 0.0242 | 0.0246 | 0.0231999 | 2676928 |
| 1735594020 | 0.0248 | 0.0008 | 3.33 | 0.0258 | 0.0262 | 0.0246 | 5625716 |
| 1735334820 | 0.024 | 0.0036 | 17.65 | 0.0236 | 0.025 | 0.0231999 | 14007543 |
| 1734989220 | 0.0204 | 0.0004 | 2.00 | 0.0208 | 0.0208 | 0.0198 | 2070789 |
| 1734730020 | 0.02 | -0.0004 | -1.96 | 0.0204 | 0.0208 | 0.02 | 961335 |
| 1734643620 | 0.0204 | -0.0014 | -6.42 | 0.0216 | 0.0216 | 0.0204 | 858500 |
| 1734557220 | 0.0218 | 0.0008 | 3.81 | 0.022 | 0.022 | 0.021 | 251794 |
| 1734470820 | 0.021 | -0.0016 | -7.08 | 0.022 | 0.0222 | 0.021 | 1063838 |
| 1734384420 | 0.0226 | -0.001 | -4.24 | 0.0231999 | 0.0244 | 0.0224 | 697550 |
| 1734125220 | 0.0236 | 0.001 | 4.42 | 0.0244 | 0.0246 | 0.0236 | 634158 |
| 1734038820 | 0.0226 | -0.0036 | -13.74 | 0.026 | 0.026 | 0.0224 | 1707691 |
| 1733952420 | 0.0262 | 0.0002 | 0.77 | 0.026 | 0.0264 | 0.0244 | 933935 |
| 1733866020 | 0.026 | -0.0012 | -4.41 | 0.0268 | 0.0268 | 0.0231999 | 2095068 |
| 1733779620 | 0.0272 | -0.0046 | -14.47 | 0.028 | 0.0294 | 0.0266 | 1656751 |
| 1733520420 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 0 |
| 1733434020 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 0 |
| 1733347620 | 0.0318 | -0.0092 | -22.44 | 0.0382 | 0.0405999 | 0.0318 | 24151799 |
| 1733261220 | 0.041 | 0.0094 | 29.75 | 0.0362 | 0.0426 | 0.0362 | 14706670 |
| 1733174820 | 0.0316 | 0.0046 | 17.04 | 0.03 | 0.0316 | 0.0292 | 7740359 |
| 1732915620 | 0.027 | 0.0074 | 37.76 | 0.0248 | 0.0282 | 0.024 | 8089418 |
| 1732829220 | 0.0196 | 0 | 0.00 | 0.02 | 0.02 | 0.0196 | 586100 |
| 1732742820 | 0.0196 | 0.0028 | 16.67 | 0.0185999 | 0.0196 | 0.0184 | 1329142 |
| 1732656420 | 0.0168 | -0.0002 | -1.18 | 0.017 | 0.0173999 | 0.0166 | 2962612 |
| 1732570020 | 0.017 | 0.0004 | 2.41 | 0.017 | 0.0172 | 0.0166 | 795576 |
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
