Premium
Aben Minerals Ltd (PK) (ABNAF)
USOTC
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 | 0.0095 | 24.358974359 | 0.039 | 0.05095 | 0.039 | 9436 | 0.04784217 | CS |
| 4 | 0.0034 | 7.53880266075 | 0.0451 | 0.05095 | 0.039 | 5622 | 0.04748211 | CS |
| 12 | -0.00565 | -10.4339796861 | 0.05415 | 0.0576 | 0.039 | 5609 | 0.05072291 | CS |
| 26 | -0.0094 | -16.2348877375 | 0.0579 | 0.0699 | 0.039 | 4451 | 0.05393003 | CS |
| 52 | -0.0265 | -35.3333333333 | 0.075 | 0.0902 | 0.039 | 5665 | 0.0617022 | CS |
| 156 | -0.3515 | -87.875 | 0.4 | 0.488 | 0.039 | 44308 | 0.25838224 | CS |
| 260 | -0.6945 | -93.4724091521 | 0.743 | 1.2162 | 0.039 | 73004 | 0.539333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735856760 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1735683960 | 0.0485 | -0.002 | -3.96 | 0.041 | 0.05095 | 0.041 | 27890 |
| 1735597740 | 0.0505 | 0.002 | 4.12 | 0.0508 | 0.0508 | 0.0505 | 1850 |
| 1735338000 | 0.0485 | 0.0095 | 24.36 | 0.0485 | 0.0485 | 0.0485 | 5000 |
| 1735252020 | 0.039 | -0.0078 | -16.67 | 0.039 | 0.039 | 0.039 | 3003 |
| 1735078800 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1734992400 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1734733200 | 0.0468 | 0.0017 | 3.77 | 0.0489 | 0.0489 | 0.0468 | 2000 |
| 1734647100 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1734560700 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1734474300 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1734387900 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1734128700 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1734042300 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1733955900 | 0.0451 | -0.0024 | -5.05 | 0.0451 | 0.0451 | 0.0451 | 533 |
| 1733869200 | 0.0475 | 0.0024 | 5.32 | 0.0475 | 0.0475 | 0.0475 | 100 |
| 1733782800 | 0.0451 | -0.0089 | -16.48 | 0.0451 | 0.0451 | 0.0451 | 4600 |
| 1733523780 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1733437380 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1733350980 | 0.054 | 0.0043 | 8.65 | 0.054 | 0.054 | 0.054 | 5000 |
| 1733264940 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1733178540 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1732919340 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1732746540 | 0.0497 | -0.00084 | -1.66 | 0.05 | 0.05 | 0.0497 | 6170 |
| 1732660140 | 0.05054 | 0.0012401 | 2.52 | 0.0463999 | 0.05054 | 0.0463999 | 32267 |
| 1732573200 | 0.0492999 | 0 | 0.00 | 0.0492999 | 0.0492999 | 0.0492999 | 0 |
| 1732314000 | 0.0492999 | -0.0007 | -1.40 | 0.0492999 | 0.0492999 | 0.0492999 | 500 |
| 1732227600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732141200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732054800 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 4000 |
| 1731968400 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1731709200 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1731622800 | 0.0509999 | 0.0046 | 9.91 | 0.0509999 | 0.0509999 | 0.0509999 | 4330 |
| 1731536880 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1731450480 | 0.0463999 | -0.0084 | -15.33 | 0.0463999 | 0.0463999 | 0.0463999 | 130 |
| 1731363600 | 0.0548 | 0.0043 | 8.51 | 0.0548 | 0.0548 | 0.0548 | 500 |
| 1731104400 | 0.0505 | -0.0036 | -6.65 | 0.0505 | 0.0505 | 0.0505 | 4000 |
| 1731018540 | 0.0541 | -0.00065 | -1.19 | 0.0541 | 0.0541 | 0.0541 | 4000 |
| 1730932080 | 0.05475 | 0 | 0.00 | 0.05475 | 0.05475 | 0.05475 | 0 |
| 1730845680 | 0.05475 | 0.0001 | 0.18 | 0.05475 | 0.05475 | 0.05475 | 2000 |
| 1730759160 | 0.05465 | 0.00635 | 13.15 | 0.0483 | 0.05465 | 0.0483 | 13980 |
| 1730496300 | 0.0483 | 0 | 0.00 | 0.0483 | 0.0483 | 0.0483 | 0 |
| 1730409900 | 0.0483 | 0 | 0.00 | 0.0483 | 0.0483 | 0.0483 | 0 |
| 1730323500 | 0.0483 | -0.0016 | -3.21 | 0.0483 | 0.0483 | 0.0483 | 1032 |
| 1730237280 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1730150880 | 0.0499 | -0.0052 | -9.44 | 0.0499 | 0.0499 | 0.0499 | 1250 |
| 1729891740 | 0.0551 | 0 | 0.00 | 0.0551 | 0.0551 | 0.0551 | 0 |
| 1729805340 | 0.0551 | 0 | 0.00 | 0.0551 | 0.0551 | 0.0551 | 0 |
| 1729718940 | 0.0551 | -0.0025 | -4.34 | 0.0551 | 0.0551 | 0.0551 | 1000 |
| 1729632300 | 0.0576 | 0.0034 | 6.27 | 0.0576 | 0.0576 | 0.0576 | 4000 |
| 1729545900 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1729286700 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1729200300 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1729113900 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1729027500 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1728941100 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1728681900 | 0.0542 | -0.00133 | -2.40 | 0.05415 | 0.0542 | 0.05415 | 11097 |
| 1728595200 | 0.05553 | 0 | 0.00 | 0.05553 | 0.05553 | 0.05553 | 0 |
| 1728508800 | 0.05553 | 0.00903 | 19.42 | 0.05553 | 0.05553 | 0.05553 | 810 |
| 1728422820 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1728336420 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1728077220 | 0.0465 | -0.01355 | -22.56 | 0.0563 | 0.0563 | 0.0465 | 1200 |
| 1727965800 | 0.06005 | 0 | 0.00 | 0.06005 | 0.06005 | 0.06005 | 0 |
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
