Premium
Alien Metals Ltd (PK) (ASLRF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000132 | 9.42857142857 | 0.0014 | 0.001532 | 0.0014 | 75000 | 0.0014264 | CS |
| 4 | 0.000132 | 9.42857142857 | 0.0014 | 0.00176 | 0.0014 | 38775 | 0.00143621 | CS |
| 12 | 0.000332 | 27.6666666667 | 0.0012 | 0.0066 | 0.001 | 506631 | 0.00172418 | CS |
| 26 | -0.000668 | -30.3636363636 | 0.0022 | 0.0066 | 0.0009 | 301857 | 0.00197227 | CS |
| 52 | -0.000868 | -36.1666666667 | 0.0024 | 0.0066 | 0.0001 | 188682 | 0.00220205 | CS |
| 156 | -0.001668 | -52.125 | 0.0032 | 0.015 | 0.0001 | 133156 | 0.00221271 | CS |
| 260 | -0.008468 | -84.68 | 0.01 | 0.0275 | 0.0001 | 115707 | 0.00628913 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.001532 | 0.000132 | 9.43 | 0.001532 | 0.001532 | 0.001532 | 30000 |
| 1783632240 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1783545840 | 0.0014 | -0.00036 | -20.45 | 0.0014 | 0.0014 | 0.0014 | 120000 |
| 1783459500 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1783373100 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1783027500 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1782941100 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1782854700 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1782768300 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1782509100 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1782422700 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1782336300 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1782249900 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1782163500 | 0.00176 | 0.00036 | 25.71 | 0.00176 | 0.00176 | 0.00176 | 4600 |
| 1781818140 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1781731740 | 0.0014 | -0.0001 | -6.67 | 0.0014 | 0.0014 | 0.0014 | 500 |
| 1781645340 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1781558940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1781299740 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1781213340 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1781126940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1781040540 | 0.0015 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0015 | 130000 |
| 1780954140 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1780694940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1780608540 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1780522140 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1780435740 | 0.0015 | -0.0025 | -62.50 | 0.002 | 0.002 | 0.0015 | 500000 |
| 1780348920 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1780089720 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1780003320 | 0.004 | 0.003 | 300.00 | 0.0066 | 0.0066 | 0.001 | 171300 |
| 1779917340 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1779830940 | 0.001 | -0.0002 | -16.67 | 0.001 | 0.001 | 0.001 | 570 |
| 1779485100 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1779398700 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1779312300 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1779225900 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1779139500 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1778880300 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1778793900 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 2100 |
| 1778707740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1778621340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1778534940 | 0.0011999 | -0.0004 | -25.00 | 0.0011999 | 0.0011999 | 0.0011999 | 250 |
| 1778275800 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1778189400 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1778103000 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1778016600 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1777930200 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1777671000 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1777584540 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1777498140 | 0.0016 | -0.0001 | -5.88 | 0.0018 | 0.0018 | 0.0016 | 293200 |
| 1777411800 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1777325400 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1777066140 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1776979740 | 0.0017 | 0.0005001 | 41.68 | 0.0017 | 0.0017 | 0.0014499 | 6853175 |
| 1776893340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1776806940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 400 |
| 1776720360 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1776461160 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1776374760 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1776288360 | 0.0011999 | -0.0005 | -29.41 | 0.0011999 | 0.0011999 | 0.0011999 | 150 |
| 1776202140 | 0.0017 | 0.0001 | 6.25 | 0.0017 | 0.0017 | 0.0017 | 2000 |
| 1776115740 | 0.0016 | 0.0004001 | 33.34 | 0.0016 | 0.0016 | 0.0016 | 100 |
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.
