Premium
Heliostar Metals Ltd (RGG1)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.082 | -12.3123123123 | 0.666 | 0.69 | 0.5639999 | 18794 | 0.61818695 | DE |
| 4 | 0.233 | 66.3817663818 | 0.351 | 0.708 | 0.351 | 17917 | 0.55476388 | DE |
| 12 | 0.15 | 34.5622119816 | 0.434 | 0.708 | 0.351 | 13716 | 0.50383671 | DE |
| 26 | 0.345 | 144.351464435 | 0.239 | 0.708 | 0.19 | 14841 | 0.43121232 | DE |
| 52 | 0.4430001 | 314.184690911 | 0.1409999 | 0.708 | 0.114 | 12028 | 0.35277597 | DE |
| 156 | 0.419 | 253.939393939 | 0.165 | 0.708 | 0.114 | 21437 | 0.25847561 | DE |
| 260 | 0.419 | 253.939393939 | 0.165 | 0.708 | 0.114 | 21437 | 0.25847561 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 0.606 | -0.028 | -4.42 | 0.5679999 | 0.608 | 0.5639999 | 56596 |
| 1739827620 | 0.634 | 0.004 | 0.63 | 0.6 | 0.636 | 0.5759999 | 22000 |
| 1739568420 | 0.63 | -0.028 | -4.26 | 0.668 | 0.6899999 | 0.616 | 10840 |
| 1739482020 | 0.658 | -0.016 | -2.37 | 0.672 | 0.672 | 0.658 | 2454 |
| 1739395620 | 0.674 | 0.014 | 2.12 | 0.666 | 0.674 | 0.666 | 2080 |
| 1739309220 | 0.66 | 0.004 | 0.61 | 0.68 | 0.7 | 0.598 | 34664 |
| 1739222820 | 0.656 | 0.056 | 9.33 | 0.6879999 | 0.708 | 0.596 | 28330 |
| 1738963620 | 0.6 | 0.038 | 6.76 | 0.62 | 0.62 | 0.59 | 5200 |
| 1738877220 | 0.562 | -0.002 | -0.35 | 0.63 | 0.634 | 0.556 | 26638 |
| 1738790820 | 0.5639999 | -0.01 | -1.74 | 0.5779999 | 0.6 | 0.5639999 | 8220 |
| 1738704420 | 0.5739999 | 0.0399999 | 7.49 | 0.54 | 0.5739999 | 0.532 | 17000 |
| 1738618020 | 0.534 | 0.014 | 2.69 | 0.524 | 0.534 | 0.504 | 13000 |
| 1738358820 | 0.52 | 0.03 | 6.12 | 0.506 | 0.52 | 0.506 | 13420 |
| 1738272420 | 0.49 | 0.048 | 10.86 | 0.49 | 0.518 | 0.478 | 44390 |
| 1738186020 | 0.442 | 0.0310001 | 7.54 | 0.405 | 0.442 | 0.405 | 42037 |
| 1738099620 | 0.4109999 | 0.0209999 | 5.38 | 0.414 | 0.419 | 0.394 | 21000 |
| 1738013220 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 1550 |
| 1737754020 | 0.38 | 0 | 0.00 | 0.419 | 0.419 | 0.38 | 1720 |
| 1737667620 | 0.38 | 0.029 | 8.26 | 0.38 | 0.38 | 0.38 | 3000 |
| 1737581220 | 0.351 | -0.02 | -5.39 | 0.351 | 0.351 | 0.351 | 4200 |
| 1737494820 | 0.371 | 0.009 | 2.49 | 0.371 | 0.371 | 0.371 | 1100 |
| 1737408420 | 0.362 | -0.011 | -2.95 | 0.415 | 0.415 | 0.362 | 8684 |
| 1737149220 | 0.373 | 0 | 0.00 | 0.373 | 0.373 | 0.373 | 0 |
| 1737062820 | 0.373 | -0.015 | -3.87 | 0.373 | 0.373 | 0.373 | 666 |
| 1736976420 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1736890020 | 0.388 | -0.041 | -9.56 | 0.42 | 0.42 | 0.388 | 5500 |
| 1736803620 | 0.429 | 0.0220001 | 5.41 | 0.45 | 0.47 | 0.429 | 20030 |
| 1736544420 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1736458020 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1736371620 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1736285220 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1736198820 | 0.4069999 | 0.0149999 | 3.83 | 0.393 | 0.4069999 | 0.389 | 53948 |
| 1735939620 | 0.392 | 0 | 0.00 | 0.392 | 0.392 | 0.392 | 0 |
| 1735853220 | 0.392 | 0 | 0.00 | 0.392 | 0.392 | 0.392 | 0 |
| 1735594020 | 0.392 | -0.021 | -5.08 | 0.405 | 0.405 | 0.39 | 3716 |
| 1735334820 | 0.413 | 0.043 | 11.62 | 0.413 | 0.413 | 0.413 | 60 |
| 1734989220 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1734730020 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1734643620 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1734557220 | 0.37 | -0.019 | -4.88 | 0.37 | 0.37 | 0.37 | 3600 |
| 1734470820 | 0.389 | -0.001 | -0.26 | 0.369 | 0.389 | 0.369 | 5150 |
| 1734384420 | 0.39 | -0.03 | -7.14 | 0.391 | 0.391 | 0.39 | 20000 |
| 1734125220 | 0.42 | -0.009 | -2.10 | 0.427 | 0.427 | 0.42 | 2272 |
| 1734038820 | 0.429 | 0.033 | 8.33 | 0.429 | 0.429 | 0.429 | 932 |
| 1733952420 | 0.396 | -0.039 | -8.97 | 0.396 | 0.396 | 0.396 | 658 |
| 1733866020 | 0.435 | -0.026 | -5.64 | 0.435 | 0.435 | 0.435 | 200 |
| 1733779620 | 0.461 | -0.028 | -5.73 | 0.461 | 0.461 | 0.461 | 480 |
| 1733520420 | 0.489 | 0 | 0.00 | 0.489 | 0.489 | 0.489 | 0 |
| 1733434020 | 0.489 | 0.013 | 2.73 | 0.489 | 0.489 | 0.489 | 555 |
| 1733347620 | 0.476 | 0.009 | 1.93 | 0.476 | 0.476 | 0.476 | 700 |
| 1733261220 | 0.467 | 0.023 | 5.18 | 0.462 | 0.467 | 0.462 | 9000 |
| 1733174820 | 0.444 | -0.009 | -1.99 | 0.447 | 0.489 | 0.42 | 75585 |
| 1732915620 | 0.453 | 0.036 | 8.63 | 0.399 | 0.453 | 0.399 | 580 |
| 1732829220 | 0.417 | 0 | 0.00 | 0.417 | 0.417 | 0.417 | 0 |
| 1732742820 | 0.417 | -0.006 | -1.42 | 0.434 | 0.434 | 0.417 | 4330 |
| 1732656420 | 0.423 | 0 | 0.00 | 0.423 | 0.423 | 0.423 | 0 |
| 1732570020 | 0.423 | 0.001 | 0.24 | 0.423 | 0.423 | 0.423 | 224 |
| 1732310820 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1732224420 | 0.422 | 0.0120001 | 2.93 | 0.414 | 0.422 | 0.414 | 771 |
| 1732138020 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732051620 | 0.4099999 | -0.007 | -1.68 | 0.417 | 0.418 | 0.4099999 | 16469 |
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
