Premium
Capricorn Metals Ltd (PK) (CRNLF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1894 | 3.88911704312 | 4.87 | 5.0594 | 4.87 | 750 | 4.95838667 | CS |
| 4 | 0.0694 | 1.39078156313 | 4.99 | 5.25 | 4.87 | 943 | 5.10075066 | CS |
| 12 | 0.8094 | 19.0447058824 | 4.25 | 5.25 | 4.25 | 841 | 4.89105013 | CS |
| 26 | 0.9694 | 23.7017114914 | 4.09 | 5.25 | 4.05 | 609 | 4.61848908 | CS |
| 52 | 1.8144 | 55.9137134052 | 3.245 | 5.25 | 3.075 | 626 | 4.06822484 | CS |
| 156 | 3.5794 | 241.851351351 | 1.48 | 5.25 | 1.48 | 496 | 3.94784419 | CS |
| 260 | 3.5432 | 233.689486875 | 1.5162 | 5.25 | 1.48 | 553 | 3.53623222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 5.0594 | 0 | 0.00 | 5.0594 | 5.0594 | 5.0594 | 0 |
| 1740694800 | 5.0594 | 0 | 0.00 | 5.0594 | 5.0594 | 5.0594 | 0 |
| 1740608400 | 5.0594 | 0 | 0.00 | 5.0594 | 5.0594 | 5.0594 | 0 |
| 1740522000 | 5.0594 | 0 | 0.00 | 5.0594 | 5.0594 | 5.0594 | 0 |
| 1740435600 | 5.0594 | 0.19 | 3.89 | 5.0594 | 5.0594 | 5.0594 | 700 |
| 1740176400 | 4.87 | -0.35 | -6.70 | 4.87 | 4.87 | 4.87 | 800 |
| 1740090420 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1740004020 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1739917620 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1739572020 | 5.22 | 0.04 | 0.87 | 5.22 | 5.22 | 5.22 | 1000 |
| 1739485320 | 5.175 | 0.58 | 12.50 | 4.99 | 5.25 | 4.99 | 1270 |
| 1739399340 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1739312940 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1739226540 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738967340 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738880940 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738794540 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738708140 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738621740 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738362540 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738276140 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738189740 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738103340 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738016940 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737757740 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737671340 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737584940 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737498540 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 600 |
| 1737152580 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737066180 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1736979780 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1736893380 | 4.6 | 0.35 | 8.24 | 4.6 | 4.6 | 4.6 | 1015 |
| 1736806980 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736547780 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736374980 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736288580 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736202180 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1735942980 | 4.25 | -0.1 | -2.30 | 4.25 | 4.25 | 4.25 | 500 |
| 1735856700 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1735683900 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1735597500 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1735338300 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1735251900 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1735079100 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1734992700 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1734733500 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1734647100 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1734560700 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1734474300 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1734387900 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1734128700 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1734042300 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1733955900 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1733869500 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1733783100 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1733523900 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1733437500 | 4.35 | 0.21 | 4.95 | 4.35 | 4.35 | 4.35 | 478 |
| 1733322600 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1733236200 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1733149800 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 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
