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 | 0 | 0.0023 | 0.0023 | 0.0023 | 500 | 0.0023 | CS |
| 4 | 0.0011 | 91.6666666667 | 0.0012 | 0.0038 | 0.0001 | 205989 | 0.00124021 | CS |
| 12 | -0.0036 | -61.0169491525 | 0.0059 | 0.0077 | 0.0001 | 141262 | 0.00242742 | CS |
| 26 | 0.0005 | 27.7777777778 | 0.0018 | 0.015 | 0.0001 | 105782 | 0.00254276 | CS |
| 52 | 0.0002 | 9.52380952381 | 0.0021 | 0.015 | 0.0001 | 78054 | 0.00251064 | CS |
| 156 | -0.0067 | -74.4444444444 | 0.009 | 0.0275 | 0.0001 | 93326 | 0.01026314 | CS |
| 260 | 0.0003 | 15 | 0.002 | 0.038 | 0.0001 | 128516 | 0.01023339 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735337400 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735251000 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735078200 | 0.0023 | -0.00028 | -10.85 | 0.0023 | 0.0023 | 0.0023 | 500 |
| 1734992400 | 0.00258 | 0 | 0.00 | 0.00258 | 0.00258 | 0.00258 | 0 |
| 1734733200 | 0.00258 | 0 | 0.00 | 0.00258 | 0.00258 | 0.00258 | 0 |
| 1734646800 | 0.00258 | 0.00028 | 12.17 | 0.00258 | 0.00258 | 0.00258 | 1001 |
| 1734560940 | 0.0023 | -0.0015 | -39.47 | 0.0023 | 0.0023 | 0.0023 | 500 |
| 1734474540 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1734388140 | 0.0038 | 0.00145 | 61.70 | 0.0038 | 0.0038 | 0.0038 | 10000 |
| 1734128940 | 0.00235 | 0.0011501 | 95.85 | 0.0001 | 0.00235 | 0.0001 | 40200 |
| 1734042000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733955600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733869200 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.0011999 | 1000000 |
| 1733782800 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 200 |
| 1733523600 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.0011 | 0.0011 | 1500 |
| 1733437380 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733350980 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733264580 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733178180 | 0.0011999 | 0.0002999 | 33.32 | 0.0011999 | 0.0011999 | 0.0011999 | 800000 |
| 1732918800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732746000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732659600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732573200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732314000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 25000 |
| 1732227900 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 4500 |
| 1732141740 | 0.0009 | -0.0034 | -79.07 | 0.0009 | 0.0009 | 0.0009 | 100000 |
| 1732055160 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731968760 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731709560 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731623160 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731536760 | 0.0043 | 0.0002 | 4.88 | 0.0043 | 0.0043 | 0.0043 | 12000 |
| 1731450480 | 0.0041 | 0.00305 | 290.48 | 0.0027 | 0.0041 | 0.0001 | 300630 |
| 1731363600 | 0.00105 | -0.00095 | -47.50 | 0.0007 | 0.00105 | 0.0007 | 66500 |
| 1731104940 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1731018540 | 0.002 | -0.0002 | -9.09 | 0.002 | 0.002 | 0.002 | 45000 |
| 1730932080 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1730845680 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 40000 |
| 1730759160 | 0.0022 | 0.0021 | 2,100.00 | 0.0027 | 0.0027 | 0.0022 | 145000 |
| 1730496300 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1730409900 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1730323500 | 0.0001 | -0.0024 | -96.00 | 0.0001 | 0.0001 | 0.0001 | 500 |
| 1730237100 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1730150700 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1729891500 | 0.0025 | -0.004 | -61.54 | 0.0056 | 0.0056 | 0.0023 | 140500 |
| 1729805160 | 0.0065 | 0.001 | 18.18 | 0.0057 | 0.0077 | 0.0057 | 409885 |
| 1729718400 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1729632000 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1729545600 | 0.0055 | -0.0004 | -6.78 | 0.00382 | 0.0056 | 0.00382 | 46601 |
| 1729286760 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1729200360 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1729113960 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1729027560 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1728941160 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1728681960 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1728595560 | 0.0059 | 0.001715 | 40.98 | 0.0059 | 0.0059 | 0.0059 | 59000 |
| 1728508800 | 0.004185 | 0 | 0.00 | 0.004185 | 0.004185 | 0.004185 | 0 |
| 1728422400 | 0.004185 | 0 | 0.00 | 0.004185 | 0.004185 | 0.004185 | 0 |
| 1728336000 | 0.004185 | 0 | 0.00 | 0.004185 | 0.004185 | 0.004185 | 0 |
| 1728076800 | 0.004185 | 0 | 0.00 | 0.004185 | 0.004185 | 0.004185 | 0 |
| 1727990400 | 0.004185 | 0 | 0.00 | 0.004185 | 0.004185 | 0.004185 | 0 |
| 1727904000 | 0.004185 | 0 | 0.00 | 0.004185 | 0.004185 | 0.004185 | 0 |
| 1727817600 | 0.004185 | 0 | 0.00 | 0.004185 | 0.004185 | 0.004185 | 0 |
| 1727731200 | 0.004185 | 0 | 0.00 | 0.004185 | 0.004185 | 0.004185 | 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
