Premium
Alkane Resources Ltd (PK) (ALKEF)
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 | -0.03 | -7.69230769231 | 0.39 | 0.39 | 0.36 | 31500 | 0.36652908 | CS |
| 4 | -0.023575 | -6.14612526885 | 0.383575 | 0.426575 | 0.36 | 11512 | 0.375103 | CS |
| 12 | 0.0395 | 12.3244929797 | 0.3205 | 0.426575 | 0.2829 | 16885 | 0.33550874 | CS |
| 26 | 0.0427 | 13.4572959344 | 0.3173 | 0.426575 | 0.27 | 14509 | 0.33424833 | CS |
| 52 | -0.0085 | -2.30664857531 | 0.3685 | 0.4695 | 0.2447 | 16475 | 0.31898404 | CS |
| 156 | -0.42566 | -54.1786523433 | 0.78566 | 0.9788 | 0.2447 | 10538 | 0.39353569 | CS |
| 260 | -0.004 | -1.0989010989 | 0.364 | 1.1 | 0.2447 | 10212 | 0.53986896 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.38 | 0.02 | 5.56 | 0.38 | 0.38 | 0.38 | 15000 |
| 1741901280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1741814880 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1741728480 | 0.36 | -0.007761 | -2.11 | 0.36 | 0.36 | 0.36 | 10000 |
| 1741641600 | 0.367761 | -0.029539 | -7.43 | 0.39 | 0.39 | 0.362544 | 52999 |
| 1741386540 | 0.3973 | 0 | 0.00 | 0.3973 | 0.3973 | 0.3973 | 0 |
| 1741300140 | 0.3973 | 0.011 | 2.85 | 0.3973 | 0.3973 | 0.3973 | 590 |
| 1741213440 | 0.3863 | -0.006801 | -1.73 | 0.3863 | 0.3863 | 0.3863 | 990 |
| 1741127280 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1741040880 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740781680 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740695280 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740608880 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740522480 | 0.393101 | -0.012799 | -3.15 | 0.426575 | 0.426575 | 0.393101 | 2000 |
| 1740435600 | 0.4059 | 0.0059 | 1.47 | 0.4059 | 0.4059 | 0.4059 | 1500 |
| 1740176880 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740090480 | 0.4 | 0.016425 | 4.28 | 0.4 | 0.4 | 0.4 | 14020 |
| 1740004020 | 0.383575 | 0 | 0.00 | 0.383575 | 0.383575 | 0.383575 | 0 |
| 1739917620 | 0.383575 | 0 | 0.00 | 0.383575 | 0.383575 | 0.383575 | 0 |
| 1739572020 | 0.383575 | -0.016425 | -4.11 | 0.383575 | 0.383575 | 0.383575 | 10000 |
| 1739485320 | 0.4 | 0.07 | 21.21 | 0.396 | 0.4 | 0.396 | 8200 |
| 1739399160 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739312760 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739226360 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738967160 | 0.33 | -0.04785 | -12.66 | 0.33 | 0.33 | 0.33 | 2000 |
| 1738880880 | 0.37785 | 0 | 0.00 | 0.37785 | 0.37785 | 0.37785 | 0 |
| 1738794480 | 0.37785 | 0 | 0.00 | 0.37785 | 0.37785 | 0.37785 | 0 |
| 1738708080 | 0.37785 | -0.01215 | -3.12 | 0.37785 | 0.37785 | 0.37785 | 1500 |
| 1738621740 | 0.39 | 0.0063 | 1.64 | 0.39 | 0.39 | 0.39 | 2200 |
| 1738362000 | 0.3837 | 0.0287 | 8.08 | 0.3837 | 0.3837 | 0.3837 | 1500 |
| 1738276080 | 0.355 | 0.024 | 7.25 | 0.35 | 0.355 | 0.35 | 6000 |
| 1738189740 | 0.331 | 0.0030401 | 0.93 | 0.331 | 0.331 | 0.331 | 2000 |
| 1738103280 | 0.3279599 | -0.00824 | -2.45 | 0.3279599 | 0.3279599 | 0.3279599 | 1500 |
| 1738016820 | 0.3362 | 0.0062 | 1.88 | 0.3362 | 0.3362 | 0.3362 | 500 |
| 1737757620 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1737671220 | 0.33 | 0.0471 | 16.65 | 0.3051 | 0.33 | 0.3051 | 5500 |
| 1737584820 | 0.2829 | 0 | 0.00 | 0.2829 | 0.2829 | 0.2829 | 0 |
| 1737498420 | 0.2829 | 0 | 0.00 | 0.2829 | 0.2829 | 0.2829 | 0 |
| 1737152820 | 0.2829 | 0 | 0.00 | 0.2829 | 0.2829 | 0.2829 | 0 |
| 1737066420 | 0.2829 | -0.0208 | -6.85 | 0.2829 | 0.2829 | 0.2829 | 1000 |
| 1736979720 | 0.3037 | 0.00065 | 0.21 | 0.3098 | 0.3487 | 0.3037 | 41175 |
| 1736893380 | 0.30305 | 0.01305 | 4.50 | 0.30305 | 0.30305 | 0.30305 | 2000 |
| 1736806800 | 0.29 | -0.04 | -12.12 | 0.302 | 0.302 | 0.29 | 50150 |
| 1736547720 | 0.33 | 0 | 0.00 | 0.31488 | 0.33 | 0.3 | 160142 |
| 1736375340 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 910 |
| 1736288940 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.32 | 1000 |
| 1736202360 | 0.305 | -0.072 | -19.10 | 0.3741 | 0.3741 | 0.305 | 50092 |
| 1735942980 | 0.377 | 0.037 | 10.88 | 0.37 | 0.377 | 0.37 | 42500 |
| 1735856700 | 0.34 | 0.0195 | 6.08 | 0.34 | 0.34 | 0.34 | 8000 |
| 1735684140 | 0.3205 | 0 | 0.00 | 0.3205 | 0.3205 | 0.3205 | 0 |
| 1735597740 | 0.3205 | 0.0205 | 6.83 | 0.3205 | 0.3205 | 0.3205 | 9700 |
| 1735338000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735251600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735078800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734992400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734733200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734646800 | 0.3 | -0.0174 | -5.48 | 0.3 | 0.3 | 0.3 | 25000 |
| 1734560940 | 0.3174 | -0.0209 | -6.18 | 0.3174 | 0.3174 | 0.3174 | 3000 |
| 1734442200 | 0.3383 | 0 | 0.00 | 0.3383 | 0.3383 | 0.3383 | 0 |
| 1734355800 | 0.3383 | 0 | 0.00 | 0.3383 | 0.3383 | 0.3383 | 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
