Premium
Adriatic Metals PLC (PK) (ADTLF)
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 | 0.26 | 10.0775193798 | 2.58 | 2.9 | 2.58 | 256 | 2.83867188 | CS |
| 4 | -0.0699 | -2.40214440359 | 2.9099 | 2.9099 | 2.58 | 1754 | 2.75210081 | CS |
| 12 | 0.31 | 12.2529644269 | 2.53 | 2.9099 | 2.25 | 7306 | 2.4842746 | CS |
| 26 | 0.862 | 43.5793731041 | 1.978 | 2.9099 | 1.978 | 4452 | 2.51712359 | CS |
| 52 | 0.49 | 20.8510638298 | 2.35 | 3.3 | 1.77 | 4339 | 2.58923902 | CS |
| 156 | 1.28 | 82.0512820513 | 1.56 | 3.3 | 1.14 | 2886 | 2.39623497 | CS |
| 260 | 0.89 | 45.641025641 | 1.95 | 3.3 | 1.14 | 2619 | 2.3430692 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 2.84 | 0.07 | 2.34 | 2.84 | 2.84 | 2.84 | 160 |
| 1741299840 | 2.775 | 0 | 0.00 | 2.775 | 2.775 | 2.775 | 0 |
| 1741213440 | 2.775 | -0.13 | -4.31 | 2.775 | 2.775 | 2.775 | 300 |
| 1741126800 | 2.9 | 0.11 | 3.98 | 2.58 | 2.9 | 2.58 | 308 |
| 1741040880 | 2.789 | 0 | 0.00 | 2.789 | 2.789 | 2.789 | 0 |
| 1740781680 | 2.789 | 0 | 0.00 | 2.789 | 2.789 | 2.789 | 0 |
| 1740695280 | 2.789 | 0 | 0.00 | 2.789 | 2.789 | 2.789 | 0 |
| 1740608880 | 2.789 | 0 | 0.00 | 2.789 | 2.789 | 2.789 | 0 |
| 1740522480 | 2.789 | 0.12 | 4.65 | 2.789 | 2.789 | 2.789 | 200 |
| 1740435600 | 2.665 | -0.05 | -1.88 | 2.63 | 2.665 | 2.63 | 5348 |
| 1740176400 | 2.7161 | 0.09 | 3.27 | 2.68 | 2.7161 | 2.68 | 2550 |
| 1740090120 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1740003720 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1739917320 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1739571720 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1739485320 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1739398920 | 2.63 | -0.14 | -5.05 | 2.63 | 2.63 | 2.63 | 686 |
| 1739312940 | 2.77 | -0.08 | -2.81 | 2.77 | 2.77 | 2.77 | 530 |
| 1739226000 | 2.85 | 0.15 | 5.56 | 2.9099 | 2.9099 | 2.85 | 5700 |
| 1738967160 | 2.7 | 0.04 | 1.50 | 2.72 | 2.72 | 2.7 | 1044 |
| 1738880400 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1738794000 | 2.66 | 0.14 | 5.56 | 2.66 | 2.66 | 2.66 | 26643 |
| 1738708140 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1738621740 | 2.52 | -0.08 | -3.08 | 2.63 | 2.63 | 2.49 | 6100 |
| 1738362540 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1738276140 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1738189740 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 800 |
| 1738103280 | 2.6 | 0.07 | 2.77 | 2.6 | 2.6 | 2.6 | 1591 |
| 1738016820 | 2.5299999 | -0.12 | -4.53 | 2.71 | 2.71 | 2.5299999 | 3100 |
| 1737757440 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1737671040 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1737584640 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 1000 |
| 1737498540 | 2.65 | 0.25 | 10.19 | 2.65 | 2.65 | 2.65 | 5000 |
| 1737152520 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1737066120 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1736979720 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1736893320 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1736806920 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1736547720 | 2.4049999 | 0.15 | 6.89 | 2.36 | 2.4049999 | 2.35 | 3368 |
| 1736375340 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736288940 | 2.25 | -0.15 | -6.21 | 2.25 | 2.25 | 2.25 | 884 |
| 1736202300 | 2.3990999 | 0 | 0.00 | 2.3990999 | 2.3990999 | 2.3990999 | 0 |
| 1735943100 | 2.3990999 | 0 | 0.00 | 2.3990999 | 2.3990999 | 2.3990999 | 0 |
| 1735856700 | 2.3990999 | 0.06 | 2.53 | 2.3990999 | 2.3990999 | 2.3990999 | 400 |
| 1735683960 | 2.34 | -0.01 | -0.43 | 2.34 | 2.34 | 2.34 | 2527 |
| 1735597740 | 2.35 | -0.05 | -2.08 | 2.35 | 2.35 | 2.35 | 2500 |
| 1735338000 | 2.4 | -0.16 | -6.13 | 2.4 | 2.41 | 2.25 | 116145 |
| 1735251600 | 2.5568 | 0 | 0.00 | 2.5568 | 2.5568 | 2.5568 | 0 |
| 1735078800 | 2.5568 | 0 | 0.00 | 2.5568 | 2.5568 | 2.5568 | 0 |
| 1734992400 | 2.5568 | 0 | 0.00 | 2.5568 | 2.5568 | 2.5568 | 0 |
| 1734733200 | 2.5568 | 0 | 0.00 | 2.5568 | 2.5568 | 2.5568 | 0 |
| 1734646800 | 2.5568 | -0.03 | -1.28 | 2.5568 | 2.5568 | 2.5568 | 2500 |
| 1734560940 | 2.59 | 0.06 | 2.37 | 2.59 | 2.59 | 2.59 | 400 |
| 1734474360 | 2.5299999 | -0.09 | -3.25 | 2.5299999 | 2.5299999 | 2.5299999 | 181 |
| 1734355800 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
| 1734096600 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
| 1734010200 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
| 1733923800 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
| 1733837400 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 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
