Premium
Adriatic Metals PLC CHESS (QX) (ADMLF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -4.52961672474 | 2.87 | 2.97 | 2.51 | 22790 | 2.68861266 | CS |
| 4 | 0.24 | 9.6 | 2.5 | 3 | 2.5 | 20799 | 2.75890449 | CS |
| 12 | 0.3 | 12.2950819672 | 2.44 | 3 | 2.22 | 21305 | 2.67362357 | CS |
| 26 | 0.29 | 11.8367346939 | 2.45 | 3.15 | 2.2 | 23319 | 2.67099475 | CS |
| 52 | 0.05 | 1.85873605948 | 2.69 | 3.37 | 1.71 | 37380 | 2.55971237 | CS |
| 156 | 0.89 | 48.1081081081 | 1.85 | 3.37 | 1.12 | 26542 | 2.28693111 | CS |
| 260 | 2.073 | 310.794602699 | 0.667 | 3.37 | 0.667 | 29161 | 2.09459773 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743456180 | 2.5099999 | -0.38 | -13.15 | 2.81 | 2.86 | 2.5099999 | 60326 |
| 1743197340 | 2.89 | -0.03 | -1.03 | 2.915 | 2.915 | 2.82 | 10031 |
| 1743110880 | 2.92 | 0.02 | 0.69 | 2.91 | 2.97 | 2.87 | 5289 |
| 1743024540 | 2.9 | 0.03 | 1.05 | 2.89 | 2.9 | 2.88 | 19428 |
| 1742938140 | 2.87 | 0.04 | 1.41 | 2.87 | 2.87 | 2.85 | 18878 |
| 1742851200 | 2.83 | 0.06 | 2.17 | 2.795 | 2.89 | 2.795 | 6480 |
| 1742592540 | 2.77 | -0.11 | -3.65 | 2.81 | 2.85 | 2.77 | 8765 |
| 1742505960 | 2.875 | 0.02 | 0.88 | 2.8504999 | 2.96 | 2.8504999 | 12192 |
| 1742419200 | 2.85 | -0.02 | -0.52 | 2.795 | 2.85 | 2.77 | 17465 |
| 1742333400 | 2.865 | -0.06 | -1.88 | 2.73 | 2.88 | 2.73 | 6243 |
| 1742246400 | 2.92 | 0.04 | 1.39 | 2.85 | 2.92 | 2.7 | 9322 |
| 1741987680 | 2.8801 | 0.12 | 4.35 | 2.82 | 3 | 2.71 | 34788 |
| 1741901340 | 2.7599999 | 0 | 0.18 | 2.74 | 2.7599999 | 2.7001 | 9654 |
| 1741814940 | 2.755 | 0.09 | 3.57 | 2.7799999 | 2.7799999 | 2.73 | 9510 |
| 1741728480 | 2.66 | -0.08 | -2.99 | 2.7 | 2.7 | 2.66 | 4300 |
| 1741641600 | 2.742 | -0.05 | -1.90 | 2.6 | 2.83 | 2.6 | 96624 |
| 1741386000 | 2.795 | 0.02 | 0.54 | 2.8 | 3 | 2.795 | 49039 |
| 1741300140 | 2.7799999 | 0.02 | 0.91 | 2.675 | 2.8 | 2.64 | 9761 |
| 1741213440 | 2.755 | 0.07 | 2.80 | 2.8 | 2.8 | 2.755 | 5000 |
| 1741126800 | 2.68 | 0.12 | 4.69 | 2.5 | 2.75 | 2.5 | 22888 |
| 1741040760 | 2.56 | -0.14 | -5.19 | 2.64 | 2.71 | 2.56 | 10778 |
| 1740781260 | 2.7 | 0.02 | 0.75 | 2.75 | 2.75 | 2.43 | 55101 |
| 1740695340 | 2.68 | 0.03 | 1.13 | 2.675 | 2.705 | 2.66 | 13398 |
| 1740608400 | 2.65 | -0.1 | -3.64 | 2.65 | 2.65 | 2.65 | 500 |
| 1740522480 | 2.75 | 0.14 | 5.36 | 2.63 | 2.75 | 2.4 | 40010 |
| 1740435600 | 2.61 | 0.13 | 5.24 | 2.6 | 2.615 | 2.55 | 31941 |
| 1740176400 | 2.48 | -0.26 | -9.49 | 2.68 | 2.68 | 2.48 | 8127 |
| 1740090480 | 2.74 | 0.08 | 3.01 | 2.7 | 2.75 | 2.47 | 122344 |
| 1740003960 | 2.66 | 0.18 | 7.26 | 2.85 | 2.85 | 2.4367 | 31629 |
| 1739917740 | 2.48 | -0.2 | -7.46 | 2.705 | 2.705 | 2.48 | 29284 |
| 1739572020 | 2.68 | 0.03 | 1.13 | 2.765 | 2.765 | 2.68 | 3850 |
| 1739485320 | 2.65 | -0.04 | -1.49 | 2.75 | 2.75 | 2.65 | 11444 |
| 1739398920 | 2.69 | -0.15 | -5.28 | 2.75 | 2.75 | 2.5099999 | 16732 |
| 1739312940 | 2.84 | 0 | 0.00 | 2.5099999 | 2.84 | 2.5099999 | 28718 |
| 1739226000 | 2.84 | 0.14 | 5.19 | 2.74 | 2.85 | 2.74 | 8630 |
| 1738967160 | 2.7 | -0.03 | -0.92 | 2.75 | 2.75 | 2.68 | 8872 |
| 1738880400 | 2.725 | -0.05 | -1.62 | 2.75 | 2.7775 | 2.7 | 25638 |
| 1738794000 | 2.77 | 0.07 | 2.59 | 2.85 | 2.85 | 2.7 | 5794 |
| 1738708080 | 2.7 | 0.08 | 3.05 | 2.66 | 2.7 | 2.6505 | 13245 |
| 1738621740 | 2.62 | 0.02 | 0.77 | 2.54 | 2.62 | 2.54 | 13912 |
| 1738362000 | 2.6 | 0.1 | 4.00 | 2.6 | 2.66 | 2.4 | 23465 |
| 1738276080 | 2.5 | -0.09 | -3.47 | 2.55 | 2.75 | 2.5 | 35311 |
| 1738189740 | 2.59 | -0.11 | -4.07 | 2.637 | 2.66 | 2.5868 | 12825 |
| 1738103280 | 2.7 | -0.04 | -1.46 | 2.74 | 2.74 | 2.625 | 14409 |
| 1738016820 | 2.74 | 0.18 | 7.03 | 2.56 | 2.75 | 2.56 | 23563 |
| 1737757440 | 2.56 | -0.04 | -1.54 | 2.22 | 2.66 | 2.22 | 22400 |
| 1737671220 | 2.6 | 0.09 | 3.59 | 2.5099999 | 2.6 | 2.5099999 | 39276 |
| 1737584640 | 2.5099999 | 0.18 | 7.73 | 2.465 | 2.5099999 | 2.465 | 4256 |
| 1737498540 | 2.33 | -0.22 | -8.45 | 2.5299999 | 2.5299999 | 2.33 | 15621 |
| 1737152880 | 2.545 | 0.02 | 0.59 | 2.585 | 2.65 | 2.545 | 7440 |
| 1737066420 | 2.5299999 | 0.03 | 1.20 | 2.45 | 2.57 | 2.45 | 17745 |
| 1736979720 | 2.5 | 0.1 | 4.17 | 2.4 | 2.505 | 2.4 | 46171 |
| 1736893380 | 2.4 | 0.06 | 2.39 | 2.3 | 2.55 | 2.3 | 15870 |
| 1736806800 | 2.344 | -0.1 | -3.93 | 2.38 | 2.38 | 2.3 | 14685 |
| 1736547720 | 2.44 | 0.04 | 1.88 | 2.48 | 2.48 | 2.3291 | 23551 |
| 1736375340 | 2.395 | -0.02 | -0.62 | 2.395 | 2.395 | 2.395 | 1208 |
| 1736288940 | 2.41 | -0.09 | -3.60 | 2.44 | 2.44 | 2.41 | 650 |
| 1736202360 | 2.5 | 0 | 0.00 | 2.5 | 2.575 | 2.5 | 14927 |
| 1735942980 | 2.5 | -0.01 | -0.40 | 2.63 | 2.63 | 2.5 | 6174 |
| 1735856700 | 2.5099999 | 0.04 | 1.62 | 2.5099999 | 2.5099999 | 2.5099999 | 17080 |
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
