Premium
International Battery Metals Ltd (PK) (IBATF)
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 | 0.04 | 10.5263157895 | 0.38 | 0.425 | 0.3412 | 16981 | 0.36518727 | CS |
| 4 | 0.07 | 20 | 0.35 | 0.4557 | 0.3 | 17490 | 0.36844959 | CS |
| 12 | 0.1426 | 51.4059120404 | 0.2774 | 0.64 | 0.163 | 85381 | 0.26883376 | CS |
| 26 | -0.3837 | -47.7416946622 | 0.8037 | 0.8037 | 0.163 | 78243 | 0.32800951 | CS |
| 52 | -0.389 | -48.0840543881 | 0.809 | 1.49 | 0.163 | 62771 | 0.56078887 | CS |
| 156 | -1.86 | -81.5789473684 | 2.28 | 6.0095 | 0.163 | 63703 | 1.49500382 | CS |
| 260 | -0.72 | -63.1578947368 | 1.14 | 6.0095 | 0.163 | 63262 | 1.50242022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.42 | 0.0740001 | 21.39 | 0.35 | 0.42 | 0.35 | 1703 |
| 1739226000 | 0.3459999 | -0.009 | -2.54 | 0.42 | 0.42 | 0.3459999 | 5909 |
| 1738967160 | 0.355 | -0.0447 | -11.18 | 0.42 | 0.425 | 0.35 | 58376 |
| 1738880400 | 0.3997 | 0.0197 | 5.18 | 0.4099999 | 0.422 | 0.3997 | 16981 |
| 1738794000 | 0.38 | 0.01 | 2.70 | 0.38 | 0.39 | 0.38 | 1935 |
| 1738708080 | 0.37 | -0.05 | -11.90 | 0.34 | 0.43 | 0.34 | 7326 |
| 1738621740 | 0.42 | -0.02 | -4.55 | 0.396 | 0.42 | 0.384 | 5380 |
| 1738362000 | 0.44 | 0.066188 | 17.71 | 0.333 | 0.4496 | 0.333 | 8821 |
| 1738276080 | 0.373812 | 0.023812 | 6.80 | 0.4265 | 0.4265 | 0.373812 | 6361 |
| 1738189740 | 0.35 | -0.0726 | -17.18 | 0.4164 | 0.4164 | 0.35 | 20480 |
| 1738103280 | 0.4226 | 0.0146001 | 3.58 | 0.4261 | 0.4557 | 0.42 | 16166 |
| 1738016820 | 0.4079999 | 0.0259879 | 6.80 | 0.4055 | 0.425 | 0.37 | 17050 |
| 1737757440 | 0.382012 | 0.002612 | 0.69 | 0.37 | 0.382012 | 0.37 | 3010 |
| 1737671220 | 0.3794 | 0.0467 | 14.04 | 0.34 | 0.3794 | 0.34 | 34927 |
| 1737584640 | 0.3327 | 0.0027 | 0.82 | 0.335 | 0.357829 | 0.3327 | 13478 |
| 1737498540 | 0.33 | -0.079 | -19.32 | 0.37 | 0.43 | 0.3 | 83165 |
| 1737152880 | 0.4089999 | -0.03 | -6.83 | 0.439 | 0.439 | 0.4089999 | 6020 |
| 1737066420 | 0.439 | 0.0415 | 10.44 | 0.4094 | 0.439 | 0.365 | 10377 |
| 1736979720 | 0.3975 | -0.007 | -1.73 | 0.35 | 0.3975 | 0.35 | 14841 |
| 1736893380 | 0.4045 | -0.0261 | -6.06 | 0.4079 | 0.439 | 0.3894 | 27916 |
| 1736806800 | 0.4306 | 0.0027 | 0.63 | 0.439 | 0.439 | 0.3781 | 10800 |
| 1736547720 | 0.4279 | -0.0121 | -2.75 | 0.44 | 0.44 | 0.35 | 24063 |
| 1736375340 | 0.44 | -0.0213 | -4.62 | 0.4869 | 0.4869 | 0.42 | 21192 |
| 1736288940 | 0.4613 | -0.0687 | -12.96 | 0.5 | 0.5368 | 0.4445 | 39565 |
| 1736202360 | 0.53 | 0.01 | 1.92 | 0.52 | 0.5461 | 0.5 | 26697 |
| 1735942980 | 0.52 | -0.036 | -6.47 | 0.56 | 0.56 | 0.48 | 76763 |
| 1735856700 | 0.556 | 0.019 | 3.54 | 0.5316999 | 0.6 | 0.5316999 | 22420 |
| 1735683960 | 0.537 | -0.043 | -7.41 | 0.5699999 | 0.585 | 0.4844 | 46299 |
| 1735597740 | 0.58 | 0.1125 | 24.06 | 0.4463 | 0.64 | 0.4463 | 220748 |
| 1735338000 | 0.4675 | 0.2473 | 112.31 | 0.2351 | 0.5699999 | 0.2351 | 242527 |
| 1735252020 | 0.2202 | 0.0031 | 1.43 | 0.1956 | 0.25 | 0.1956 | 353450 |
| 1735078200 | 0.2171 | 0.0271 | 14.26 | 0.19 | 0.2171 | 0.19 | 11480 |
| 1734992400 | 0.19 | -0.03495 | -15.54 | 0.243322 | 0.243322 | 0.19 | 272238 |
| 1734733200 | 0.22495 | 0.00395 | 1.79 | 0.2394 | 0.25 | 0.22 | 164563 |
| 1734646800 | 0.221 | 0.025 | 12.76 | 0.21 | 0.2321 | 0.19 | 228647 |
| 1734560940 | 0.196 | -0.014 | -6.67 | 0.208 | 0.21 | 0.196 | 27463 |
| 1734474360 | 0.21 | 0.025 | 13.51 | 0.18 | 0.21 | 0.176 | 498471 |
| 1734388140 | 0.185 | -0.015 | -7.50 | 0.19 | 0.22 | 0.18 | 140139 |
| 1734128940 | 0.2 | -0.0097 | -4.63 | 0.2049999 | 0.21 | 0.18 | 149320 |
| 1734042480 | 0.2097 | -0.0154 | -6.84 | 0.239 | 0.239 | 0.1985 | 135985 |
| 1733955900 | 0.2251 | 0.0291 | 14.85 | 0.203 | 0.2251 | 0.1952 | 70788 |
| 1733869200 | 0.196 | -0.0141 | -6.71 | 0.19 | 0.21 | 0.19 | 66288 |
| 1733782800 | 0.2101 | 0.015873 | 8.17 | 0.1954 | 0.22 | 0.1954 | 175557 |
| 1733523600 | 0.194227 | -0.006873 | -3.42 | 0.186 | 0.2395 | 0.1855 | 58172 |
| 1733437500 | 0.2011 | 0.0157 | 8.47 | 0.19905 | 0.2039999 | 0.1748 | 105466 |
| 1733350980 | 0.1854 | -0.0091 | -4.68 | 0.2 | 0.2 | 0.1854 | 84675 |
| 1733264700 | 0.1945 | 0.0025 | 1.30 | 0.195 | 0.195 | 0.19 | 56931 |
| 1733178180 | 0.192 | 0.0077601 | 4.21 | 0.195 | 0.2 | 0.1872 | 140877 |
| 1732918200 | 0.1842399 | -0.02876 | -13.50 | 0.1879599 | 0.2239 | 0.1729999 | 78427 |
| 1732746540 | 0.213 | -0.0177 | -7.67 | 0.2426 | 0.2426 | 0.163 | 226060 |
| 1732660140 | 0.2307 | 0.0192 | 9.08 | 0.22 | 0.231 | 0.2175 | 96604 |
| 1732573560 | 0.2115 | -0.0157 | -6.91 | 0.215 | 0.22725 | 0.2001 | 213523 |
| 1732314000 | 0.2272 | 0.0072 | 3.27 | 0.215 | 0.2395 | 0.215 | 10481 |
| 1732227900 | 0.22 | -0.03 | -12.00 | 0.245 | 0.245 | 0.21 | 164215 |
| 1732141740 | 0.25 | -0.007 | -2.72 | 0.2774 | 0.2775 | 0.25 | 74824 |
| 1732054800 | 0.257 | 0.02835 | 12.40 | 0.22865 | 0.26875 | 0.22865 | 198296 |
| 1731968640 | 0.22865 | -0.00135 | -0.59 | 0.24 | 0.24 | 0.221 | 65695 |
| 1731709260 | 0.23 | -0.01 | -4.17 | 0.25875 | 0.25875 | 0.23 | 62515 |
| 1731622800 | 0.24 | 0.0186 | 8.40 | 0.216 | 0.2495 | 0.216 | 21176 |
| 1731536760 | 0.2214 | -0.0386 | -14.85 | 0.255 | 0.2664 | 0.22 | 100746 |
| 1731450480 | 0.26 | -0.0075 | -2.80 | 0.2501 | 0.2877 | 0.2501 | 64122 |
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
