Premium
Rock Tech Lithium Inc (RJIB)
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 | -0.171 | -17.7939646202 | 0.961 | 0.996 | 0.74 | 111687 | 0.84833529 | DE |
| 4 | 0.205 | 35.0427350427 | 0.585 | 1.056 | 0.552 | 194157 | 0.83528589 | DE |
| 12 | -0.051 | -6.06420927467 | 0.841 | 1.056 | 0.517 | 144743 | 0.74655065 | DE |
| 26 | -0.288 | -26.7161410019 | 1.078 | 1.108 | 0.517 | 115276 | 0.78476623 | DE |
| 52 | 0 | 0 | 0.79 | 1.39 | 0.517 | 130362 | 0.86553851 | DE |
| 156 | -0.472 | -37.4009508716 | 1.262 | 1.39 | 0.517 | 133128 | 0.88994487 | DE |
| 260 | -0.472 | -37.4009508716 | 1.262 | 1.39 | 0.517 | 133128 | 0.88994487 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 0.78 | -0.08 | -9.30 | 0.854 | 0.854 | 0.74 | 172777 |
| 1737062820 | 0.86 | -0.015 | -1.71 | 0.87 | 0.877 | 0.8199999 | 62180 |
| 1736976420 | 0.875 | -0.005 | -0.57 | 0.871 | 0.907 | 0.862 | 108593 |
| 1736890020 | 0.88 | -0.01 | -1.12 | 0.882 | 0.929 | 0.871 | 76735 |
| 1736803620 | 0.89 | -0.077 | -7.96 | 0.961 | 0.996 | 0.849 | 138152 |
| 1736544420 | 0.967 | 0.066 | 7.33 | 0.891 | 1.028 | 0.891 | 132675 |
| 1736458020 | 0.901 | -0.001 | -0.11 | 0.897 | 0.938 | 0.882 | 30424 |
| 1736371620 | 0.902 | 0.018 | 2.04 | 0.864 | 0.948 | 0.855 | 328696 |
| 1736285220 | 0.884 | -0.023 | -2.54 | 0.919 | 1.056 | 0.726 | 617337 |
| 1736198820 | 0.907 | 0.076 | 9.15 | 0.81 | 0.932 | 0.81 | 390482 |
| 1735939620 | 0.831 | 0.119 | 16.71 | 0.715 | 0.849 | 0.708 | 171574 |
| 1735853220 | 0.712 | 0.032 | 4.71 | 0.685 | 0.75 | 0.685 | 91284 |
| 1735594020 | 0.68 | 0.01 | 1.49 | 0.671 | 0.6929999 | 0.663 | 73418 |
| 1735334820 | 0.67 | -0.009 | -1.33 | 0.678 | 0.736 | 0.666 | 268306 |
| 1734989220 | 0.679 | 0.1100001 | 19.33 | 0.585 | 0.679 | 0.552 | 249729 |
| 1734730020 | 0.5689999 | 0.0289999 | 5.37 | 0.553 | 0.588 | 0.541 | 164619 |
| 1734643620 | 0.54 | -0.016 | -2.88 | 0.543 | 0.5659999 | 0.525 | 184801 |
| 1734557220 | 0.556 | -0.013 | -2.28 | 0.5689999 | 0.5689999 | 0.526 | 156594 |
| 1734470820 | 0.5689999 | -0.019 | -3.23 | 0.5649999 | 0.588 | 0.55 | 168396 |
| 1734384420 | 0.588 | -0.052 | -8.13 | 0.601 | 0.62 | 0.531 | 596798 |
| 1734125220 | 0.64 | -0.045 | -6.57 | 0.683 | 0.684 | 0.601 | 121529 |
| 1734038820 | 0.685 | 0.024 | 3.63 | 0.661 | 0.685 | 0.517 | 344260 |
| 1733952420 | 0.661 | -0.024 | -3.50 | 0.681 | 0.7 | 0.651 | 86736 |
| 1733866020 | 0.685 | -0.018 | -2.56 | 0.67 | 0.7 | 0.67 | 75558 |
| 1733779620 | 0.703 | 0.0120001 | 1.74 | 0.68 | 0.73 | 0.669 | 108490 |
| 1733520420 | 0.6909999 | 0.0059999 | 0.88 | 0.701 | 0.713 | 0.673 | 84892 |
| 1733434020 | 0.685 | -0.011 | -1.58 | 0.706 | 0.715 | 0.684 | 62286 |
| 1733347620 | 0.6959999 | -0.011 | -1.56 | 0.709 | 0.718 | 0.676 | 57000 |
| 1733261220 | 0.707 | -0.042 | -5.61 | 0.746 | 0.769 | 0.701 | 67089 |
| 1733174820 | 0.749 | 0.05 | 7.15 | 0.711 | 0.774 | 0.686 | 280544 |
| 1732915620 | 0.699 | 0.028 | 4.17 | 0.699 | 0.7 | 0.671 | 69725 |
| 1732829220 | 0.671 | -0.018 | -2.61 | 0.6889999 | 0.6899999 | 0.659 | 108881 |
| 1732742820 | 0.6889999 | -0.02 | -2.82 | 0.701 | 0.71 | 0.673 | 76905 |
| 1732656420 | 0.709 | 0.009 | 1.29 | 0.703 | 0.715 | 0.6899999 | 58081 |
| 1732570020 | 0.7 | -0.02 | -2.78 | 0.701 | 0.72 | 0.6899999 | 264803 |
| 1732310820 | 0.72 | -0.039 | -5.14 | 0.711 | 0.746 | 0.706 | 110534 |
| 1732224420 | 0.759 | 0.005 | 0.66 | 0.754 | 0.759 | 0.701 | 98037 |
| 1732138020 | 0.754 | 0.022 | 3.01 | 0.728 | 0.759 | 0.728 | 114454 |
| 1732051620 | 0.732 | -0.016 | -2.14 | 0.721 | 0.749 | 0.7 | 107200 |
| 1731965220 | 0.748 | -0.017 | -2.22 | 0.749 | 0.764 | 0.722 | 67463 |
| 1731705960 | 0.765 | 0.015 | 2.00 | 0.763 | 0.765 | 0.721 | 81331 |
| 1731619560 | 0.75 | -0.02 | -2.60 | 0.769 | 0.809 | 0.732 | 121506 |
| 1731533160 | 0.77 | -0.045 | -5.52 | 0.789 | 0.789 | 0.74 | 97860 |
| 1731446820 | 0.8149999 | 0.0649999 | 8.67 | 0.751 | 0.8149999 | 0.749 | 121913 |
| 1731360420 | 0.75 | -0.054 | -6.72 | 0.8199999 | 0.829 | 0.731 | 327024 |
| 1731101220 | 0.804 | 0.017 | 2.16 | 0.804 | 0.8199999 | 0.785 | 40550 |
| 1731014760 | 0.787 | -0.015 | -1.87 | 0.807 | 0.8199999 | 0.771 | 95733 |
| 1730928360 | 0.802 | -0.017 | -2.08 | 0.8189999 | 0.8189999 | 0.771 | 131137 |
| 1730841960 | 0.8189999 | -0.002 | -0.24 | 0.802 | 0.83 | 0.802 | 73758 |
| 1730755560 | 0.8209999 | -0.023 | -2.73 | 0.803 | 0.8209999 | 0.802 | 25099 |
| 1730496360 | 0.844 | 0.004 | 0.48 | 0.805 | 0.845 | 0.802 | 68640 |
| 1730409960 | 0.84 | 0.013 | 1.57 | 0.825 | 0.85 | 0.81 | 27819 |
| 1730323560 | 0.827 | -0.003 | -0.36 | 0.843 | 0.846 | 0.826 | 21442 |
| 1730237160 | 0.83 | -0.001 | -0.12 | 0.831 | 0.855 | 0.83 | 43305 |
| 1730150760 | 0.831 | -0.018 | -2.12 | 0.841 | 0.867 | 0.83 | 135708 |
| 1729888020 | 0.849 | -0.019 | -2.19 | 0.879 | 0.879 | 0.833 | 79578 |
| 1729801560 | 0.868 | 0.03 | 3.58 | 0.825 | 0.87 | 0.825 | 27373 |
| 1729715160 | 0.838 | -0.013 | -1.53 | 0.85 | 0.864 | 0.826 | 167796 |
| 1729628760 | 0.851 | -0.038 | -4.27 | 0.89 | 0.9 | 0.84 | 170690 |
| 1729542360 | 0.889 | 0.045 | 5.33 | 0.848 | 0.889 | 0.831 | 81690 |
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
