Premium
American Rare Earths Ltd (QX) (AMRRY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.441014332966 | 9.07 | 9.37 | 8.5 | 3752 | 8.88725309 | DR |
| 4 | -0.03 | -0.331125827815 | 9.06 | 9.62 | 8.25 | 4429 | 8.90385216 | DR |
| 12 | 0.97 | 12.0347394541 | 8.06 | 9.66 | 8.06 | 7660 | 8.93105609 | DR |
| 26 | 0.65 | 7.75656324582 | 8.38 | 11 | 8.01 | 6593 | 9.15811063 | DR |
| 52 | 4.63 | 105.227272727 | 4.4 | 16.73 | 0.01 | 6647 | 9.61273397 | DR |
| 156 | 4.13 | 84.2857142857 | 4.9 | 16.73 | 0.01 | 5808 | 9.56532138 | DR |
| 260 | 4.13 | 84.2857142857 | 4.9 | 16.73 | 0.01 | 5808 | 9.56532138 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 9.03 | 0.36 | 4.20 | 9.15 | 9.15 | 8.55 | 7661 |
| 1738621740 | 8.666 | -0.29 | -3.28 | 8.72 | 8.85 | 8.55 | 6210 |
| 1738362000 | 8.96 | -0.19 | -2.08 | 8.5 | 9.3699999 | 8.5 | 2796 |
| 1738276080 | 9.15 | 0.22 | 2.43 | 9.075 | 9.1754 | 9.075 | 2554 |
| 1738189740 | 8.9328 | -0.22 | -2.37 | 8.9 | 9.35 | 8.9 | 6410 |
| 1738103280 | 9.15 | 0.13 | 1.44 | 9.07 | 9.15 | 9.07 | 790 |
| 1738016820 | 9.02 | -0.3 | -3.26 | 9.33 | 9.33 | 9.02 | 2598 |
| 1737757440 | 9.324 | 0.03 | 0.37 | 9.6199999 | 9.6199999 | 9.2 | 1799 |
| 1737671220 | 9.2899999 | 0.47 | 5.33 | 9.25 | 9.3 | 9.15 | 4942 |
| 1737584640 | 8.82 | -0.3 | -3.30 | 8.71 | 8.9012 | 8.71 | 7831 |
| 1737498540 | 9.121 | 0.37 | 4.24 | 9.23 | 9.23 | 8.65 | 14061 |
| 1737152880 | 8.75 | -0.21 | -2.32 | 9.01 | 9.01 | 8.75 | 2719 |
| 1737066420 | 8.958 | 0.06 | 0.65 | 8.99 | 8.99 | 8.945 | 1673 |
| 1736979720 | 8.9 | 0.3 | 3.49 | 8.92 | 8.964 | 8.9 | 2036 |
| 1736893380 | 8.6 | 0 | 0.00 | 8.5 | 8.6 | 8.4 | 7000 |
| 1736806800 | 8.6 | 0.2 | 2.38 | 8.71 | 8.71 | 8.25 | 3499 |
| 1736547720 | 8.4 | -0.1 | -1.18 | 8.75 | 8.75 | 8.4 | 3260 |
| 1736375340 | 8.5 | -0.63 | -6.85 | 8.55 | 8.7297999 | 8.5 | 3189 |
| 1736288940 | 9.125 | 0.23 | 2.53 | 9.06 | 9.125 | 8.76 | 6353 |
| 1736202360 | 8.9 | -0.3 | -3.28 | 9.05 | 9.05 | 8.5 | 12864 |
| 1735942980 | 9.2022 | 0.55 | 6.38 | 9.3 | 9.45 | 8.99 | 17985 |
| 1735856700 | 8.65 | -0.14 | -1.59 | 8.8 | 9.16 | 8.65 | 7114 |
| 1735683960 | 8.7899999 | -0.01 | -0.11 | 8.7 | 8.8 | 8.34 | 5833 |
| 1735597740 | 8.8 | 0.04 | 0.46 | 8.8 | 8.8 | 8.45 | 5342 |
| 1735338000 | 8.76 | -0.05 | -0.51 | 8.96 | 8.96 | 8.5506 | 2579 |
| 1735252020 | 8.805 | -0.08 | -0.91 | 8.91 | 8.95 | 8.56 | 6095 |
| 1735078200 | 8.8856 | 0.12 | 1.32 | 8.78 | 8.99 | 8.75 | 2094 |
| 1734992400 | 8.77 | 0.29 | 3.46 | 8.48 | 8.77 | 8.46 | 1483 |
| 1734733200 | 8.4768 | -0.03 | -0.39 | 8.51 | 8.72 | 8.46 | 11135 |
| 1734646800 | 8.51 | -0.08 | -0.93 | 8.5 | 8.648 | 8.5 | 2791 |
| 1734560940 | 8.59 | -0.13 | -1.49 | 8.72 | 8.72 | 8.53 | 2534 |
| 1734474360 | 8.72 | -0.11 | -1.24 | 9.19 | 9.19 | 8.6 | 4650 |
| 1734388140 | 8.8298 | -0.17 | -1.89 | 8.84 | 8.97 | 8.75 | 9417 |
| 1734128940 | 9 | 0.18 | 2.04 | 8.9 | 9.15 | 8.9 | 1781 |
| 1734042480 | 8.82 | -0.18 | -2.00 | 9.34 | 9.34 | 8.82 | 4478 |
| 1733955900 | 9 | 0 | 0.00 | 8.75 | 9.25 | 8.75 | 16632 |
| 1733869200 | 9 | -0.3 | -3.23 | 9.3 | 9.3 | 8.9 | 6588 |
| 1733782800 | 9.3 | 0.19 | 2.09 | 9.23 | 9.4 | 9.14 | 6664 |
| 1733523600 | 9.11 | 0.39 | 4.41 | 8.32 | 9.11 | 8.32 | 15023 |
| 1733437500 | 8.725 | -0.42 | -4.54 | 8.71 | 8.73 | 8.69 | 10248 |
| 1733350980 | 9.14 | -0.06 | -0.70 | 9.35 | 9.35 | 8.78 | 17339 |
| 1733264700 | 9.2044 | -0.01 | -0.08 | 9.16 | 9.2899999 | 9.05 | 12534 |
| 1733178180 | 9.212 | -0.19 | -2.00 | 9.46 | 9.46 | 9.11 | 8776 |
| 1732918200 | 9.4 | -0.26 | -2.69 | 9.16 | 9.4 | 9.16 | 3292 |
| 1732746540 | 9.66 | 0.21 | 2.22 | 9.43 | 9.66 | 9.3392 | 6626 |
| 1732660140 | 9.45 | 0.17 | 1.83 | 9.33 | 9.5 | 9.3028 | 5288 |
| 1732573560 | 9.28 | -0.1 | -1.11 | 9.5 | 9.5 | 9.24 | 20904 |
| 1732314000 | 9.384 | 0.09 | 0.91 | 9.4 | 9.44 | 9.16 | 8322 |
| 1732227900 | 9.299 | 0.14 | 1.52 | 9.15 | 9.35 | 9.15 | 3602 |
| 1732141740 | 9.16 | -0.05 | -0.49 | 9.27 | 9.27 | 9 | 11999 |
| 1732054800 | 9.205 | 0.51 | 5.80 | 9.1 | 9.41 | 8.72 | 18403 |
| 1731968640 | 8.7 | 0 | 0.00 | 8.9 | 9.24 | 8.7 | 14261 |
| 1731709260 | 8.7 | 0.01 | 0.09 | 8.865 | 9.05 | 8.7 | 3630 |
| 1731622800 | 8.6922 | -0.01 | -0.09 | 9.45 | 9.45 | 8.655 | 12680 |
| 1731536760 | 8.7 | 0.55 | 6.75 | 8.47 | 8.7 | 8.2718 | 13789 |
| 1731450480 | 8.15 | -0.05 | -0.61 | 8.06 | 8.51 | 8.06 | 26801 |
| 1731363600 | 8.2 | -0.15 | -1.80 | 8.2 | 8.36 | 8.1 | 19358 |
| 1731104400 | 8.35 | 0.15 | 1.83 | 8.305 | 8.41 | 8.305 | 3108 |
| 1731018540 | 8.2 | -0.4 | -4.62 | 8.45 | 8.52 | 8.2 | 9674 |
| 1730931600 | 8.5975 | 0.15 | 1.75 | 8.51 | 8.65 | 8.23 | 3453 |
| 1730845680 | 8.45 | 0.21 | 2.55 | 8.4705 | 8.8699999 | 8.45 | 2444 |
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
