Premium
Standard Lithium Ltd (S5L)
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 | -0.16 | -7.40740740741 | 2.16 | 2.265 | 1.93 | 213157 | 2.0647239 | DE |
| 4 | 0.008 | 0.401606425703 | 1.992 | 2.455 | 1.64 | 538833 | 2.03461754 | DE |
| 12 | 0.942 | 89.0359168242 | 1.058 | 2.455 | 1.008 | 327464 | 1.79394416 | DE |
| 26 | 0.792 | 65.5629139073 | 1.208 | 2.455 | 0.961 | 226547 | 1.65208129 | DE |
| 52 | -0.624 | -23.7804878049 | 2.624 | 2.686 | 0.961 | 220166 | 1.56086753 | DE |
| 156 | -1.094 | -35.3587588882 | 3.094 | 3.446 | 0.961 | 209855 | 1.70157046 | DE |
| 260 | -1.094 | -35.3587588882 | 3.094 | 3.446 | 0.961 | 209855 | 1.70157046 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731101220 | 2 | -0.13 | -6.10 | 2.15 | 2.15 | 1.976 | 87131 |
| 1731014760 | 2.13 | 0.13 | 6.23 | 2.015 | 2.1549999 | 1.958 | 186987 |
| 1730928360 | 2.005 | -0.12 | -5.42 | 2.105 | 2.165 | 1.93 | 573535 |
| 1730841960 | 2.12 | -0.02 | -0.93 | 2.1 | 2.1349999 | 2.045 | 124823 |
| 1730755560 | 2.14 | -0.02 | -0.70 | 2.185 | 2.205 | 2.0699999 | 76090 |
| 1730496360 | 2.1549999 | 0.02 | 0.94 | 2.16 | 2.265 | 2.125 | 104352 |
| 1730409960 | 2.1349999 | -0.13 | -5.53 | 2.305 | 2.315 | 2.065 | 244865 |
| 1730323560 | 2.2599999 | -0.03 | -1.31 | 2.315 | 2.4 | 2.21 | 469193 |
| 1730237160 | 2.29 | 0.13 | 6.02 | 2.18 | 2.315 | 2.13 | 354502 |
| 1730150760 | 2.16 | 0.13 | 6.40 | 2.0699999 | 2.335 | 2.04 | 517990 |
| 1729888020 | 2.0299999 | 0.02 | 1.00 | 2.04 | 2.165 | 1.982 | 374423 |
| 1729801560 | 2.0099999 | 0.06 | 3.18 | 1.986 | 2.095 | 1.926 | 203349 |
| 1729715160 | 1.948 | -0.09 | -4.51 | 2.11 | 2.11 | 1.892 | 235376 |
| 1729628760 | 2.04 | 0.21 | 11.60 | 1.828 | 2.115 | 1.8 | 409578 |
| 1729542360 | 1.828 | 0.04 | 2.12 | 1.77 | 1.828 | 1.692 | 287258 |
| 1729283160 | 1.79 | -0.09 | -4.69 | 1.866 | 1.866 | 1.768 | 210209 |
| 1729196760 | 1.878 | -0.04 | -1.88 | 1.93 | 2.02 | 1.78 | 447988 |
| 1729110360 | 1.914 | 0.14 | 8.14 | 1.772 | 1.968 | 1.6399999 | 1046368 |
| 1729023960 | 1.77 | -0.32 | -15.31 | 2.08 | 2.085 | 1.77 | 1148658 |
| 1728937620 | 2.09 | -0.1 | -4.57 | 2.25 | 2.455 | 1.858 | 2662874 |
| 1728678360 | 2.19 | 0.25 | 13.00 | 1.992 | 2.23 | 1.932 | 1098243 |
| 1728591960 | 1.938 | 0.19 | 10.62 | 1.848 | 2.085 | 1.78 | 1483035 |
| 1728505560 | 1.752 | 0.17 | 10.75 | 1.6 | 1.808 | 1.572 | 1189274 |
| 1728419160 | 1.582 | -0.14 | -8.24 | 1.72 | 1.742 | 1.57 | 300069 |
| 1728332760 | 1.724 | 0.21 | 14.17 | 1.53 | 1.778 | 1.53 | 623638 |
| 1728073560 | 1.51 | 0.07 | 5.01 | 1.448 | 1.566 | 1.438 | 415593 |
| 1727987220 | 1.438 | -0.03 | -2.31 | 1.484 | 1.484 | 1.42 | 25349 |
| 1727900820 | 1.472 | 0.06 | 4.25 | 1.396 | 1.518 | 1.396 | 135249 |
| 1727814420 | 1.412 | -0.01 | -0.56 | 1.466 | 1.476 | 1.368 | 195990 |
| 1727728020 | 1.42 | -0.03 | -2.07 | 1.508 | 1.534 | 1.404 | 167316 |
| 1727468760 | 1.45 | -0.05 | -3.20 | 1.496 | 1.562 | 1.45 | 313551 |
| 1727382360 | 1.498 | 0.1 | 7.31 | 1.408 | 1.498 | 1.374 | 166644 |
| 1727295960 | 1.396 | 0.03 | 2.50 | 1.3759999 | 1.414 | 1.202 | 308747 |
| 1727209560 | 1.362 | -0.03 | -2.44 | 1.48 | 1.608 | 1.352 | 352644 |
| 1727123160 | 1.396 | 0.18 | 14.43 | 1.242 | 1.516 | 1.204 | 782263 |
| 1726864020 | 1.22 | 0.1 | 9.12 | 1.108 | 1.26 | 1.08 | 558774 |
| 1726777560 | 1.118 | 0.01 | 1.27 | 1.122 | 1.1579999 | 1.104 | 43923 |
| 1726691220 | 1.104 | 0.01 | 0.73 | 1.098 | 1.1479999 | 1.09 | 47763 |
| 1726604760 | 1.096 | 0.04 | 3.59 | 1.064 | 1.116 | 1.058 | 27406 |
| 1726518420 | 1.058 | -0.02 | -1.49 | 1.064 | 1.1299999 | 1.058 | 75668 |
| 1726259160 | 1.074 | -0 | -0.19 | 1.074 | 1.188 | 1.058 | 83133 |
| 1726172760 | 1.076 | -0.06 | -5.11 | 1.17 | 1.17 | 1.076 | 107201 |
| 1726086360 | 1.1339999 | 0.12 | 12.28 | 1.03 | 1.1499999 | 1.03 | 277368 |
| 1725999960 | 1.01 | -0.04 | -3.63 | 1.048 | 1.048 | 1.01 | 58140 |
| 1725913620 | 1.048 | 0.02 | 1.75 | 1.038 | 1.06 | 1.022 | 60353 |
| 1725654360 | 1.03 | -0.03 | -3.01 | 1.054 | 1.078 | 1.03 | 40990 |
| 1725567960 | 1.062 | -0.02 | -1.48 | 1.09 | 1.098 | 1.054 | 60196 |
| 1725481560 | 1.078 | -0.02 | -1.64 | 1.094 | 1.122 | 1.052 | 31441 |
| 1725395160 | 1.096 | -0.07 | -6.16 | 1.1459999 | 1.1639999 | 1.05 | 109701 |
| 1725308760 | 1.168 | 0.01 | 0.52 | 1.1499999 | 1.172 | 1.1419999 | 27431 |
| 1725049560 | 1.1619999 | -0.07 | -5.53 | 1.226 | 1.226 | 1.1539999 | 68827 |
| 1724963160 | 1.23 | 0.18 | 16.92 | 1.072 | 1.248 | 1.06 | 204224 |
| 1724876760 | 1.052 | -0.07 | -6.24 | 1.12 | 1.1459999 | 1.052 | 97859 |
| 1724790420 | 1.122 | 0 | 0.36 | 1.082 | 1.122 | 1.08 | 29701 |
| 1724704020 | 1.118 | 0.05 | 4.29 | 1.09 | 1.12 | 1.078 | 47600 |
| 1724444820 | 1.072 | -0 | -0.37 | 1.056 | 1.108 | 1.056 | 37646 |
| 1724358420 | 1.076 | -0.02 | -2.00 | 1.096 | 1.096 | 1.008 | 86594 |
| 1724271960 | 1.098 | 0.05 | 4.37 | 1.074 | 1.098 | 1.05 | 67242 |
| 1724185560 | 1.052 | -0.02 | -1.68 | 1.074 | 1.1 | 1.052 | 39205 |
| 1724099220 | 1.07 | 0 | 0.38 | 1.036 | 1.096 | 1.026 | 40302 |
| 1723840020 | 1.066 | 0.01 | 0.57 | 1.058 | 1.068 | 1.026 | 83107 |
| 1723753620 | 1.06 | 0.03 | 3.11 | 1.024 | 1.066 | 1.024 | 22320 |
| 1723667160 | 1.028 | -0.01 | -0.58 | 1.05 | 1.07 | 1.008 | 77247 |
| 1723580760 | 1.034 | -0.03 | -2.64 | 1.04 | 1.068 | 1.012 | 107291 |
| 1723494360 | 1.062 | 0.01 | 1.14 | 1.002 | 1.07 | 1.002 | 95857 |
| 1723235220 | 1.05 | -0.05 | -4.55 | 1.096 | 1.12 | 1.042 | 67389 |
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
