Premium
Rock Tech Lithium Inc (RJIB)
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 | 0.004 | 0.588235294118 | 0.68 | 0.749 | 0.651 | 104922 | 0.71393209 | DE |
| 4 | -0.03 | -4.20168067227 | 0.714 | 1.11 | 0.626 | 113038 | 0.71335739 | DE |
| 12 | 0.131 | 23.6889692586 | 0.553 | 1.11 | 0.541 | 121274 | 0.77502142 | DE |
| 26 | -0.087 | -11.2840466926 | 0.771 | 1.11 | 0.517 | 109835 | 0.7563724 | DE |
| 52 | -0.167 | -19.6239717979 | 0.851 | 1.39 | 0.517 | 123665 | 0.8619169 | DE |
| 156 | -0.578 | -45.8003169572 | 1.262 | 1.39 | 0.517 | 128490 | 0.87823432 | DE |
| 260 | -0.578 | -45.8003169572 | 1.262 | 1.39 | 0.517 | 128490 | 0.87823432 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 0.6969999 | 0.001 | 0.14 | 0.6889999 | 0.6969999 | 0.652 | 66049 |
| 1741901220 | 0.6959999 | 0.002 | 0.29 | 0.6909999 | 0.6959999 | 0.651 | 27924 |
| 1741814820 | 0.6939999 | -0.011 | -1.56 | 0.699 | 0.704 | 0.651 | 86878 |
| 1741728420 | 0.705 | -0.018 | -2.49 | 0.749 | 0.749 | 0.671 | 65316 |
| 1741642020 | 0.723 | 0.003 | 0.42 | 0.73 | 0.747 | 0.671 | 241818 |
| 1741382820 | 0.72 | 0.034 | 4.96 | 0.68 | 0.72 | 0.651 | 102675 |
| 1741296420 | 0.686 | -0.006 | -0.87 | 0.669 | 0.72 | 0.667 | 74899 |
| 1741210020 | 0.6919999 | 0.0199999 | 2.98 | 0.669 | 0.699 | 0.655 | 141820 |
| 1741123620 | 0.672 | -0.018 | -2.61 | 0.671 | 0.721 | 0.626 | 211070 |
| 1741037220 | 0.6899999 | -0.01 | -1.43 | 0.6879999 | 0.708 | 0.673 | 86378 |
| 1740778020 | 0.7 | -0.001 | -0.14 | 0.7 | 0.72 | 0.66 | 159673 |
| 1740691620 | 0.701 | -0.004 | -0.57 | 0.6909999 | 0.74 | 0.6909999 | 165764 |
| 1740605220 | 0.705 | -0.027 | -3.69 | 0.713 | 0.732 | 0.6949999 | 86889 |
| 1740518820 | 0.732 | -0.001 | -0.14 | 0.789 | 0.789 | 0.731 | 63116 |
| 1740432420 | 0.733 | -0.042 | -5.42 | 0.799 | 0.799 | 0.733 | 143060 |
| 1740173220 | 0.775 | 0.044 | 6.02 | 0.77 | 1.11 | 0.77 | 253987 |
| 1740086820 | 0.731 | 0.02 | 2.81 | 0.701 | 0.769 | 0.6949999 | 56338 |
| 1740000420 | 0.711 | -0.01 | -1.39 | 0.704 | 0.723 | 0.6909999 | 79303 |
| 1739914020 | 0.721 | 0.02 | 2.85 | 0.6929999 | 0.723 | 0.6929999 | 61946 |
| 1739827620 | 0.701 | -0.015 | -2.09 | 0.719 | 0.719 | 0.698 | 59619 |
| 1739568420 | 0.716 | -0.036 | -4.79 | 0.714 | 0.749 | 0.681 | 92286 |
| 1739482020 | 0.752 | 0.002 | 0.27 | 0.749 | 0.752 | 0.701 | 118465 |
| 1739395620 | 0.75 | -0.026 | -3.35 | 0.751 | 0.776 | 0.735 | 41951 |
| 1739309220 | 0.776 | -0.009 | -1.15 | 0.778 | 0.785 | 0.73 | 62074 |
| 1739222820 | 0.785 | 0.004 | 0.51 | 0.798 | 0.8 | 0.756 | 69466 |
| 1738963620 | 0.781 | -0.001 | -0.13 | 0.796 | 0.796 | 0.759 | 39279 |
| 1738877220 | 0.782 | -0.015 | -1.88 | 0.77 | 0.797 | 0.753 | 77929 |
| 1738790820 | 0.797 | 0.058 | 7.85 | 0.752 | 0.799 | 0.727 | 61825 |
| 1738704420 | 0.739 | -0.017 | -2.25 | 0.771 | 0.771 | 0.726 | 36283 |
| 1738618020 | 0.756 | 0 | 0.00 | 0.727 | 0.766 | 0.721 | 106284 |
| 1738358820 | 0.756 | 0.007 | 0.93 | 0.725 | 0.758 | 0.722 | 30695 |
| 1738272420 | 0.749 | 0.007 | 0.94 | 0.734 | 0.752 | 0.725 | 38450 |
| 1738186020 | 0.742 | -0.011 | -1.46 | 0.76 | 0.76 | 0.721 | 29024 |
| 1738099620 | 0.753 | -0.01 | -1.31 | 0.746 | 0.759 | 0.721 | 71687 |
| 1738013220 | 0.763 | -0.04 | -4.98 | 0.776 | 0.805 | 0.741 | 36574 |
| 1737754020 | 0.803 | 0.021 | 2.69 | 0.769 | 0.8209999 | 0.739 | 53013 |
| 1737667620 | 0.782 | -0.014 | -1.76 | 0.787 | 0.805 | 0.733 | 61088 |
| 1737581220 | 0.796 | 0.066 | 9.04 | 0.669 | 0.796 | 0.662 | 208189 |
| 1737494820 | 0.73 | -0.11 | -13.10 | 0.81 | 0.8189999 | 0.73 | 109335 |
| 1737408420 | 0.84 | 0.06 | 7.69 | 0.782 | 0.84 | 0.752 | 81056 |
| 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 | 76395 |
| 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 |
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
