Premium
Hannan Metals Ltd (PK) (HANNF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03895 | 12.171875 | 0.32 | 0.38 | 0.309 | 56663 | 0.34794612 | CS |
| 4 | -0.06575 | -15.4815163645 | 0.4247 | 0.4247 | 0.2938 | 49495 | 0.34422586 | CS |
| 12 | -0.04325 | -10.753356539 | 0.4022 | 0.462 | 0.2938 | 48255 | 0.39872565 | CS |
| 26 | 0.02605 | 7.82517272454 | 0.3329 | 0.502 | 0.2366 | 51171 | 0.37906501 | CS |
| 52 | 0.25395 | 241.857142857 | 0.105 | 0.502 | 0.1 | 45267 | 0.30659657 | CS |
| 156 | 0.16595 | 85.9844559585 | 0.193 | 0.502 | 0.1 | 41825 | 0.24252426 | CS |
| 260 | 0.30595 | 577.264150943 | 0.053 | 0.502 | 0.053 | 48054 | 0.25452914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.35895 | 0.03345 | 10.28 | 0.3500499 | 0.3706999 | 0.35 | 60695 |
| 1731709260 | 0.3255 | -0.0307 | -8.62 | 0.3201 | 0.36 | 0.3147 | 47120 |
| 1731622800 | 0.3562 | 0.0019 | 0.54 | 0.34514 | 0.38 | 0.3411 | 85650 |
| 1731536760 | 0.3543 | 0.0164 | 4.85 | 0.33 | 0.3543 | 0.33 | 35700 |
| 1731450480 | 0.3379 | 0.0379 | 12.63 | 0.32 | 0.33792 | 0.309 | 54150 |
| 1731363600 | 0.3 | -0.0289 | -8.79 | 0.3419 | 0.3419 | 0.3 | 27977 |
| 1731104400 | 0.3289 | 0.0089 | 2.78 | 0.3153 | 0.3313 | 0.31175 | 50800 |
| 1731018540 | 0.32 | 0.0079 | 2.53 | 0.31 | 0.32 | 0.31 | 7469 |
| 1730931600 | 0.3121 | -0.0089 | -2.77 | 0.3217999 | 0.3239 | 0.3071 | 37481 |
| 1730845680 | 0.321 | -0.0224 | -6.52 | 0.3298 | 0.33 | 0.321 | 84792 |
| 1730759160 | 0.3434 | 0.0186 | 5.73 | 0.3451 | 0.3529 | 0.329 | 53713 |
| 1730496420 | 0.3248 | 0.0009 | 0.28 | 0.3517 | 0.3517 | 0.3248 | 40306 |
| 1730409780 | 0.3239 | 0.0179 | 5.85 | 0.3 | 0.3239 | 0.3 | 21550 |
| 1730323500 | 0.306 | -0.034 | -10.00 | 0.3295 | 0.33685 | 0.2938 | 67300 |
| 1730237280 | 0.34 | -0.0094 | -2.69 | 0.3665 | 0.3665 | 0.3298499 | 42760 |
| 1730150880 | 0.3494 | -0.0366 | -9.48 | 0.36 | 0.38 | 0.3494 | 113067 |
| 1729891500 | 0.386 | -0.0133 | -3.33 | 0.39 | 0.4 | 0.38 | 85106 |
| 1729805160 | 0.3993 | 0.0083 | 2.12 | 0.4 | 0.4015 | 0.3902 | 22614 |
| 1729718940 | 0.391 | -0.0222 | -5.37 | 0.39 | 0.391 | 0.39 | 27610 |
| 1729632300 | 0.4132 | 0.0195 | 4.95 | 0.4247 | 0.4247 | 0.3902 | 24035 |
| 1729545600 | 0.3937 | -0.0055 | -1.38 | 0.4099999 | 0.4225 | 0.3937 | 24700 |
| 1729286400 | 0.3992 | -0.0008 | -0.20 | 0.4179 | 0.44 | 0.3992 | 155280 |
| 1729200000 | 0.4 | -0.0035 | -0.87 | 0.4158 | 0.4158 | 0.4 | 12577 |
| 1729113960 | 0.4035 | 0.00845 | 2.14 | 0.3948999 | 0.42 | 0.3921 | 10540 |
| 1729027680 | 0.39505 | -0.01925 | -4.65 | 0.4209 | 0.4209 | 0.39505 | 36418 |
| 1728941220 | 0.4143 | -0.0081 | -1.92 | 0.42 | 0.43 | 0.4143 | 16972 |
| 1728681900 | 0.4224 | 0.0099 | 2.40 | 0.417 | 0.4224 | 0.417 | 2200 |
| 1728595560 | 0.4125 | 0.0105 | 2.61 | 0.4125 | 0.4125 | 0.4125 | 2000 |
| 1728508800 | 0.402 | -0.033 | -7.59 | 0.4192 | 0.4353 | 0.402 | 17252 |
| 1728422580 | 0.435 | 0.0049 | 1.14 | 0.45 | 0.45 | 0.42 | 19950 |
| 1728336000 | 0.4301 | 0.0201001 | 4.90 | 0.42 | 0.4456 | 0.42 | 38223 |
| 1728077220 | 0.4099999 | -0.005 | -1.20 | 0.37855 | 0.435 | 0.357 | 244226 |
| 1727990760 | 0.415 | -0.02975 | -6.69 | 0.4164 | 0.4164 | 0.415 | 23010 |
| 1727904000 | 0.44475 | 0.01975 | 4.65 | 0.43695 | 0.450675 | 0.425 | 113654 |
| 1727818140 | 0.425 | -0.0239 | -5.32 | 0.4492 | 0.454 | 0.425 | 34332 |
| 1727731380 | 0.4489 | 0.0039 | 0.88 | 0.45 | 0.458 | 0.435 | 136416 |
| 1727472000 | 0.445 | 0.00755 | 1.73 | 0.444305 | 0.44545 | 0.444305 | 33264 |
| 1727386200 | 0.43745 | 0.00225 | 0.52 | 0.44 | 0.447912 | 0.43355 | 87320 |
| 1727299200 | 0.4352 | 0.0084 | 1.97 | 0.423648 | 0.4352 | 0.422 | 22482 |
| 1727212800 | 0.4268 | -0.0045 | -1.04 | 0.432 | 0.432 | 0.402 | 107845 |
| 1727126940 | 0.4313 | 0.0013 | 0.30 | 0.391 | 0.4376 | 0.391 | 41170 |
| 1726867200 | 0.43 | 0.002 | 0.47 | 0.428 | 0.43 | 0.4078 | 40799 |
| 1726781220 | 0.428 | 0.0009 | 0.21 | 0.42215 | 0.429546 | 0.4144 | 34114 |
| 1726694460 | 0.4271 | 0.0032 | 0.75 | 0.4298 | 0.432 | 0.42432 | 18629 |
| 1726608240 | 0.4239 | -0.0158 | -3.59 | 0.44 | 0.44 | 0.41085 | 42426 |
| 1726521720 | 0.4397 | -0.0028 | -0.63 | 0.4559 | 0.4559 | 0.43 | 26650 |
| 1726262940 | 0.4425 | -0.0089 | -1.97 | 0.44 | 0.4595 | 0.431 | 27554 |
| 1726176540 | 0.4514 | 0.028793 | 6.81 | 0.4279 | 0.4514 | 0.4279 | 3197 |
| 1726090140 | 0.422607 | -0.002893 | -0.68 | 0.434544 | 0.450956 | 0.422607 | 6500 |
| 1726003500 | 0.4255 | -0.0045 | -1.05 | 0.411201 | 0.4255 | 0.411201 | 21714 |
| 1725917160 | 0.43 | 0.0056 | 1.32 | 0.43415 | 0.4381 | 0.42505 | 27654 |
| 1725658020 | 0.4244 | -0.0051 | -1.19 | 0.42555 | 0.42555 | 0.40724 | 60425 |
| 1725571440 | 0.4295 | 0.0065 | 1.54 | 0.42905 | 0.4295 | 0.41525 | 10400 |
| 1725485040 | 0.423 | -0.0112 | -2.58 | 0.4326 | 0.445 | 0.405 | 58086 |
| 1725398880 | 0.4342 | -0.0148 | -3.30 | 0.4314 | 0.45 | 0.43 | 48625 |
| 1725053340 | 0.449 | 0.006 | 1.35 | 0.4509 | 0.4509 | 0.43 | 35900 |
| 1724966400 | 0.443 | 0.0001 | 0.02 | 0.46 | 0.46 | 0.418 | 75610 |
| 1724880360 | 0.4429 | -0.0191 | -4.13 | 0.4481 | 0.451 | 0.4283 | 71563 |
| 1724794080 | 0.462 | 0.042 | 10.00 | 0.4022 | 0.462 | 0.4022 | 67476 |
| 1724707740 | 0.42 | -0.01 | -2.33 | 0.43 | 0.435 | 0.4022 | 94765 |
| 1724448480 | 0.43 | 0.0041 | 0.96 | 0.424915 | 0.43 | 0.4096 | 95974 |
| 1724362140 | 0.4259 | 0.0309 | 7.82 | 0.40375 | 0.4259 | 0.40375 | 33000 |
| 1724275380 | 0.395 | -0.045 | -10.23 | 0.4462 | 0.4463 | 0.395 | 69409 |
| 1724188800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 20926 |
| 1724102880 | 0.44 | 0.0059 | 1.36 | 0.4074999 | 0.4701 | 0.39 | 135675 |
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
