Premium
Patriot Battery Metals Inc (R9GA)
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 | -0.185 | -10.4519774011 | 1.77 | 1.77 | 1.475 | 35547 | 1.58904759 | DE |
| 4 | -0.25 | -13.6239782016 | 1.835 | 1.91 | 1.475 | 33739 | 1.7062567 | DE |
| 12 | -0.685 | -30.1762114537 | 2.27 | 2.5699999 | 1.475 | 30324 | 2.04015911 | DE |
| 26 | -0.845 | -34.7736625514 | 2.43 | 3.14 | 1.475 | 35851 | 2.13088351 | DE |
| 52 | -4.195 | -72.5778546713 | 5.78 | 6.56 | 1.475 | 22093 | 2.48029466 | DE |
| 156 | -6.075 | -79.3080939948 | 7.66 | 8.98 | 1.475 | 17290 | 3.06281333 | DE |
| 260 | -6.075 | -79.3080939948 | 7.66 | 8.98 | 1.475 | 17290 | 3.06281333 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 1.565 | 0.05 | 3.64 | 1.53 | 1.565 | 1.49 | 11502 |
| 1741728420 | 1.51 | -0.04 | -2.27 | 1.5149999 | 1.555 | 1.475 | 29276 |
| 1741642020 | 1.545 | -0.16 | -9.12 | 1.69 | 1.69 | 1.5049999 | 82517 |
| 1741382820 | 1.7 | -0.02 | -1.16 | 1.7 | 1.765 | 1.6299999 | 45166 |
| 1741296420 | 1.72 | -0.04 | -2.27 | 1.77 | 1.77 | 1.685 | 9272 |
| 1741210020 | 1.76 | 0.04 | 2.62 | 1.73 | 1.78 | 1.66 | 45196 |
| 1741123620 | 1.715 | 0.01 | 0.29 | 1.74 | 1.88 | 1.675 | 134143 |
| 1741037220 | 1.71 | 0.06 | 3.64 | 1.635 | 1.795 | 1.635 | 99584 |
| 1740778020 | 1.65 | -0.07 | -4.07 | 1.645 | 1.675 | 1.61 | 12827 |
| 1740691620 | 1.72 | -0.01 | -0.58 | 1.73 | 1.73 | 1.665 | 13897 |
| 1740605220 | 1.73 | 0.05 | 3.28 | 1.67 | 1.735 | 1.645 | 6716 |
| 1740518820 | 1.675 | -0.03 | -1.76 | 1.66 | 1.7 | 1.615 | 34143 |
| 1740432420 | 1.705 | 0.01 | 0.29 | 1.675 | 1.72 | 1.675 | 13024 |
| 1740173220 | 1.7 | -0.09 | -4.76 | 1.745 | 1.775 | 1.7 | 9832 |
| 1740086820 | 1.785 | 0 | 0.28 | 1.775 | 1.81 | 1.765 | 11437 |
| 1740000420 | 1.78 | -0.08 | -4.04 | 1.875 | 1.875 | 1.76 | 13787 |
| 1739914020 | 1.855 | -0.01 | -0.54 | 1.91 | 1.91 | 1.815 | 37941 |
| 1739827620 | 1.865 | 0.04 | 2.47 | 1.86 | 1.865 | 1.81 | 6645 |
| 1739568420 | 1.82 | -0.09 | -4.71 | 1.905 | 1.91 | 1.82 | 22583 |
| 1739482020 | 1.91 | 0.08 | 4.09 | 1.835 | 1.91 | 1.785 | 35286 |
| 1739395620 | 1.835 | -0.1 | -4.92 | 1.89 | 1.89 | 1.835 | 3217 |
| 1739309220 | 1.93 | 0.08 | 4.04 | 1.9 | 1.93 | 1.845 | 3840 |
| 1739222820 | 1.855 | -0.07 | -3.64 | 1.9 | 1.94 | 1.85 | 38168 |
| 1738963620 | 1.925 | 0 | 0.00 | 1.905 | 1.985 | 1.895 | 5487 |
| 1738877220 | 1.925 | -0.13 | -6.10 | 2 | 2.0299999 | 1.915 | 20168 |
| 1738790820 | 2.0499999 | 0 | 0.00 | 2.0499999 | 2.06 | 1.99 | 8450 |
| 1738704420 | 2.0499999 | 0.11 | 5.94 | 1.89 | 2.06 | 1.89 | 6138 |
| 1738618020 | 1.935 | -0.11 | -5.15 | 1.885 | 2.0099999 | 1.87 | 20469 |
| 1738358820 | 2.04 | -0.05 | -2.39 | 2.1 | 2.13 | 2.04 | 19732 |
| 1738272420 | 2.09 | 0.11 | 5.29 | 2.02 | 2.11 | 1.955 | 39444 |
| 1738186020 | 1.985 | -0.1 | -4.57 | 2.04 | 2.04 | 1.925 | 44930 |
| 1738099620 | 2.08 | -0.15 | -6.73 | 2.17 | 2.17 | 2.0499999 | 34265 |
| 1738013220 | 2.23 | -0.06 | -2.62 | 2.22 | 2.23 | 2.15 | 43431 |
| 1737754020 | 2.29 | -0.02 | -0.87 | 2.27 | 2.29 | 2.21 | 8649 |
| 1737667620 | 2.31 | 0.04 | 1.76 | 2.27 | 2.33 | 2.22 | 18832 |
| 1737581220 | 2.27 | 0.01 | 0.44 | 2.29 | 2.29 | 2.22 | 15908 |
| 1737494820 | 2.2599999 | -0.14 | -5.83 | 2.44 | 2.44 | 2.24 | 5652 |
| 1737408420 | 2.4 | 0.05 | 2.13 | 2.31 | 2.41 | 2.2799999 | 9838 |
| 1737149220 | 2.35 | -0.06 | -2.49 | 2.41 | 2.41 | 2.34 | 12687 |
| 1737062820 | 2.41 | -0.09 | -3.60 | 2.49 | 2.5 | 2.36 | 11650 |
| 1736976420 | 2.5 | 0.05 | 2.04 | 2.47 | 2.5 | 2.46 | 16331 |
| 1736890020 | 2.45 | 0.12 | 5.15 | 2.33 | 2.47 | 2.2999999 | 13678 |
| 1736803620 | 2.33 | 0.11 | 4.95 | 2.2599999 | 2.33 | 2.21 | 9404 |
| 1736544420 | 2.22 | -0.08 | -3.48 | 2.24 | 2.29 | 2.13 | 16845 |
| 1736458020 | 2.2999999 | -0.07 | -2.95 | 2.36 | 2.39 | 2.2999999 | 14350 |
| 1736371620 | 2.37 | -0.02 | -0.84 | 2.41 | 2.46 | 2.33 | 11587 |
| 1736285220 | 2.39 | -0.06 | -2.45 | 2.45 | 2.45 | 2.33 | 11507 |
| 1736198820 | 2.45 | 0.08 | 3.38 | 2.39 | 2.45 | 2.37 | 44885 |
| 1735939620 | 2.37 | -0.04 | -1.66 | 2.47 | 2.48 | 2.33 | 31484 |
| 1735853220 | 2.41 | -0.11 | -4.37 | 2.45 | 2.48 | 2.41 | 15581 |
| 1735594020 | 2.52 | 0.1 | 4.13 | 2.5 | 2.5299999 | 2.43 | 25371 |
| 1735334820 | 2.42 | 0.05 | 2.11 | 2.5699999 | 2.5699999 | 2.4 | 18743 |
| 1734989220 | 2.37 | 0.1 | 4.41 | 2.39 | 2.52 | 2.3199999 | 58241 |
| 1734730020 | 2.27 | -0.09 | -3.81 | 2.4 | 2.4 | 2.2 | 54881 |
| 1734643620 | 2.36 | 0.05 | 2.16 | 2.27 | 2.41 | 2.19 | 279199 |
| 1734557220 | 2.31 | 0.52 | 28.69 | 1.805 | 2.64 | 1.805 | 757919 |
| 1734470820 | 1.795 | -0.05 | -2.45 | 1.865 | 1.865 | 1.795 | 29676 |
| 1734384420 | 1.84 | -0.07 | -3.66 | 1.88 | 1.895 | 1.815 | 9629 |
| 1734125220 | 1.91 | -0.03 | -1.55 | 1.915 | 1.965 | 1.91 | 5360 |
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
