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 | 0 | 4.25 | 4.25 | 4.25 | 500 | 4.25 | CS |
| 4 | 0 | 0 | 4.25 | 4.25 | 4.25 | 500 | 4.25 | CS |
| 12 | 0.05 | 1.19047619048 | 4.2 | 4.35 | 4.145 | 433 | 4.28483449 | CS |
| 26 | 0.75 | 21.4285714286 | 3.5 | 4.35 | 3.09 | 405 | 4.1399734 | CS |
| 52 | 1.315 | 44.804088586 | 2.935 | 4.35 | 2.9 | 529 | 3.58480488 | CS |
| 156 | 2.77 | 187.162162162 | 1.48 | 4.35 | 1.48 | 433 | 3.53197166 | CS |
| 260 | 2.7338 | 180.306028228 | 1.5162 | 4.35 | 1.48 | 507 | 3.08066221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733350800 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1733264400 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1733178000 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1732918800 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1732746000 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1732659600 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1732573200 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1732314000 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1732227600 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1732141200 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1732054800 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1731968400 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1731709200 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1731622800 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1731536400 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1731450000 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1731363600 | 4.1449999 | -0.17 | -3.83 | 4.1449999 | 4.1449999 | 4.1449999 | 460 |
| 1731101340 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1731014940 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1730928540 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1730842140 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1730755740 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1730496540 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1730410140 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1730323740 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1730237340 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1730150940 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1729891740 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1729805340 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1729718940 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.3099999 | 4.3099999 | 500 |
| 1729632300 | 4.3 | -0.05 | -1.15 | 4.3 | 4.3 | 4.3 | 100 |
| 1729546020 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1729286820 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1729200420 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1729114020 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1729027620 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1728941220 | 4.35 | 0.26 | 6.36 | 4.2 | 4.35 | 4.2 | 560 |
| 1728681900 | 4.09 | -0.01 | -0.24 | 4.09 | 4.09 | 4.09 | 478 |
| 1728570600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1728484200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1728397800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1728311400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 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
