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 | -1.04 | -7.87878787879 | 13.2 | 13.8 | 12 | 5162 | 13.01683702 | DR |
| 4 | 0.36 | 3.05084745763 | 11.8 | 14.26 | 11.6 | 5551 | 12.7906661 | DR |
| 12 | -0.14 | -1.13821138211 | 12.3 | 17.4613 | 11.52 | 6295 | 13.94169876 | DR |
| 26 | -0.14 | -1.13821138211 | 12.3 | 17.55 | 10.55 | 5318 | 13.74939323 | DR |
| 52 | 5.41 | 80.1481481481 | 6.75 | 32.73 | 6.75 | 10282 | 15.61638093 | DR |
| 156 | 7.26 | 148.163265306 | 4.9 | 32.73 | 0.01 | 7219 | 12.88964346 | DR |
| 260 | 7.26 | 148.163265306 | 4.9 | 32.73 | 0.01 | 7219 | 12.88964346 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 12.16 | -0.63 | -4.89 | 13 | 13.515 | 12 | 6076 |
| 1783373340 | 12.785 | -0.12 | -0.89 | 12.96 | 13.1375 | 12.68 | 9046 |
| 1783027740 | 12.9 | -0.14 | -1.10 | 12.78 | 12.9 | 12.15 | 3602 |
| 1782941280 | 13.0436 | -0.76 | -5.48 | 13.1 | 13.4 | 13.035 | 4952 |
| 1782854880 | 13.8 | 0.6 | 4.55 | 13.2 | 13.8 | 13.2 | 3046 |
| 1782768300 | 13.2 | 0.81 | 6.54 | 12.85 | 13.2 | 12.55 | 11926 |
| 1782509280 | 12.39 | -0.06 | -0.48 | 12.11 | 12.54 | 12 | 17310 |
| 1782422460 | 12.45 | -0.42 | -3.26 | 12.35 | 12.75 | 12 | 11692 |
| 1782336000 | 12.87 | 0.37 | 2.96 | 12.5 | 12.87 | 12.5 | 697 |
| 1782250140 | 12.5 | -0.1 | -0.79 | 12.2 | 12.9 | 12.15 | 1294 |
| 1782163500 | 12.6 | -0.2 | -1.53 | 12.3 | 12.6075 | 12.07 | 7007 |
| 1781818140 | 12.796 | -0.7 | -5.21 | 11.92 | 12.796 | 11.92 | 1551 |
| 1781731740 | 13.5 | 0.6 | 4.65 | 13 | 13.7 | 13 | 3129 |
| 1781645340 | 12.9 | -0.4 | -3.01 | 12.5 | 13.672 | 12.5 | 1209 |
| 1781558940 | 13.3 | -0.69 | -4.93 | 14.26 | 14.26 | 13.3 | 4288 |
| 1781299740 | 13.99 | 1.24 | 9.75 | 11.6 | 14.05 | 11.6 | 973 |
| 1781213220 | 12.7475 | 0.2 | 1.57 | 12.6 | 12.7475 | 12.6 | 1113 |
| 1781126940 | 12.55 | -0.1 | -0.79 | 12.725 | 12.92 | 12.55 | 2367 |
| 1781040540 | 12.65 | -0.91 | -6.68 | 11.8 | 13.65 | 11.8 | 14709 |
| 1780954140 | 13.555 | -0.24 | -1.70 | 14.25 | 14.3 | 13.51 | 6849 |
| 1780694940 | 13.79 | -0.51 | -3.57 | 13.71 | 14.5 | 13.71 | 9755 |
| 1780608540 | 14.3 | 0 | 0.00 | 14.05 | 14.36 | 14.05 | 1088 |
| 1780522140 | 14.3 | -1.34 | -8.57 | 14.2 | 15.3 | 14.2 | 7247 |
| 1780435740 | 15.64 | 0.99 | 6.76 | 15.18 | 15.64 | 15 | 1274 |
| 1780349340 | 14.65 | -0.43 | -2.85 | 13.7 | 15.18 | 13.7 | 3473 |
| 1780090080 | 15.08 | -0.43 | -2.77 | 15.5 | 15.5 | 15 | 2222 |
| 1780003320 | 15.51 | 0.25 | 1.61 | 14.85 | 15.695 | 14.43 | 6832 |
| 1779917340 | 15.264 | 0.15 | 0.99 | 14.81 | 15.264 | 14.81 | 3466 |
| 1779830940 | 15.115 | -0.53 | -3.36 | 15.08 | 15.5 | 14.95 | 4858 |
| 1779484920 | 15.64 | -0.69 | -4.24 | 14.61 | 15.64 | 14.61 | 23377 |
| 1779398880 | 16.332799 | 0.58 | 3.70 | 15.41 | 16.37 | 15.41 | 1735 |
| 1779312300 | 15.75 | 0.6 | 3.96 | 15.22 | 16.1736 | 15.22 | 8003 |
| 1779225660 | 15.15 | -0.52 | -3.32 | 16.44 | 16.44 | 15.15 | 24231 |
| 1779139740 | 15.67 | 0.43 | 2.82 | 14.87 | 16.52 | 14.87 | 10740 |
| 1778880000 | 15.24 | -0.9 | -5.58 | 15.03 | 15.5 | 13.8 | 18454 |
| 1778793900 | 16.14 | 2.13 | 15.20 | 15 | 17.4613 | 14.15 | 23671 |
| 1778707380 | 14.01 | 0.29 | 2.11 | 13.75 | 14.08 | 13.595 | 6993 |
| 1778621340 | 13.7205 | -0.27 | -1.93 | 13.19 | 13.98 | 13.19 | 3367 |
| 1778534940 | 13.99 | 0.24 | 1.75 | 13.25 | 13.99 | 13.175 | 11309 |
| 1778275200 | 13.75 | 0.27 | 2.00 | 13.504 | 13.75 | 13.504 | 1622 |
| 1778188800 | 13.48 | 0.15 | 1.13 | 13.605 | 13.77 | 13.48 | 2669 |
| 1778102520 | 13.33 | 0.22 | 1.68 | 13.15 | 13.33 | 13 | 5816 |
| 1778016000 | 13.11 | 0.22 | 1.71 | 12.82 | 13.2575 | 12.82 | 2287 |
| 1777930140 | 12.89 | -0.32 | -2.42 | 13.23 | 13.61 | 12.89 | 3546 |
| 1777671000 | 13.21 | 0.01 | 0.08 | 13.05 | 13.21 | 13.05 | 1466 |
| 1777584540 | 13.2 | 0.29 | 2.26 | 14 | 14 | 13.2 | 841 |
| 1777498200 | 12.908 | 0 | 0.00 | 12.908 | 12.908 | 12.908 | 0 |
| 1777411800 | 12.908 | -0.09 | -0.71 | 14.1 | 14.1 | 12.908 | 3232 |
| 1777325400 | 13 | 0.5 | 4.00 | 13.53 | 13.53 | 12.58 | 2565 |
| 1777065780 | 12.5 | 0.21 | 1.71 | 12.5 | 12.5 | 12.5 | 471 |
| 1776979740 | 12.29 | -0.4 | -3.15 | 12.12 | 12.29 | 12.1 | 3050 |
| 1776893280 | 12.69 | 0.69 | 5.75 | 12.525 | 12.69 | 12.15 | 15030 |
| 1776806940 | 12 | 0.2 | 1.69 | 11.8 | 12.2316 | 11.52 | 4932 |
| 1776720540 | 11.8 | -0.6 | -4.84 | 12 | 12.3375 | 11.75 | 5223 |
| 1776460800 | 12.4 | -0.58 | -4.47 | 12.75 | 12.75 | 12.15 | 11320 |
| 1776374940 | 12.98 | 0.33 | 2.61 | 12.66 | 12.98 | 12.66 | 3960 |
| 1776288360 | 12.65 | 0.6 | 4.98 | 12.04 | 12.65 | 12.04 | 1533 |
| 1776202140 | 12.05 | -0.23 | -1.83 | 12.3 | 12.3 | 12.05 | 4084 |
| 1776115740 | 12.2752 | 0.16 | 1.28 | 12.05 | 12.6 | 12.05 | 9145 |
| 1775856000 | 12.12 | 0.23 | 1.93 | 12.745 | 12.745 | 12.12 | 3338 |
| 1775770140 | 11.89 | -0.09 | -0.75 | 12.105 | 12.1995 | 11.89 | 1744 |
| 1775683500 | 11.98 | 0.68 | 6.04 | 11.65 | 12.85 | 11.65 | 11380 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
