Premium
Iluka Resources Ltd (PK) (ILKAF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.85714285714 | 4.9 | 5.2 | 4.5125 | 2066 | 4.94059792 | CS |
| 4 | -0.315 | -6.20689655172 | 5.075 | 5.85 | 4.5125 | 3804 | 5.16694031 | CS |
| 12 | -0.24 | -4.8 | 5 | 6.36 | 4.5125 | 5521 | 5.60798507 | CS |
| 26 | 0.295 | 6.60694288914 | 4.465 | 6.36 | 3.3 | 11567 | 4.57958355 | CS |
| 52 | 2.185 | 84.854368932 | 2.575 | 7.54 | 2.48 | 38613 | 4.93731083 | CS |
| 156 | -2.77 | -36.786188579 | 7.53 | 7.9 | 1.66 | 24839 | 4.8087239 | CS |
| 260 | -1.8111 | -27.5615954711 | 6.5711 | 9.72 | 1.66 | 18297 | 4.84427024 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 4.76 | -0.44 | -8.46 | 5.15 | 5.15 | 4.5125 | 1712 |
| 1783027740 | 5.2 | 0.6 | 13.04 | 4.75 | 5.2 | 4.75 | 4071 |
| 1782941280 | 4.6 | -0.33 | -6.60 | 4.6304 | 4.6304 | 4.6 | 2179 |
| 1782854880 | 4.925 | 0.15 | 3.14 | 4.9 | 5 | 4.9 | 300 |
| 1782768300 | 4.775 | -0.25 | -4.88 | 4.95 | 4.95 | 4.775 | 3662 |
| 1782509280 | 5.0199999 | -0.18 | -3.46 | 4.97 | 5.08 | 4.97 | 2883 |
| 1782422460 | 5.2 | 0.09 | 1.86 | 5.16 | 5.2 | 5.16 | 820 |
| 1782336000 | 5.105 | 0.13 | 2.61 | 5.038 | 5.105 | 5.038 | 3900 |
| 1782250140 | 4.975 | -0.48 | -8.82 | 4.9784 | 4.9784 | 4.95 | 1431 |
| 1782163500 | 5.456 | 0.21 | 3.92 | 5.25 | 5.5 | 5.25 | 7009 |
| 1781818140 | 5.25 | -0.22 | -4.03 | 5.4 | 5.4 | 5.25 | 1914 |
| 1781731740 | 5.4705 | 0.02 | 0.38 | 5.3324999 | 5.85 | 5.3324999 | 1145 |
| 1781645340 | 5.45 | 0 | 0.09 | 5.45 | 5.7 | 5.288 | 12171 |
| 1781558940 | 5.445 | 0.45 | 8.90 | 5.6 | 5.6 | 5.35 | 2967 |
| 1781299740 | 5 | 0.03 | 0.50 | 5.16 | 5.16 | 4.85 | 1366 |
| 1781213220 | 4.975 | -0.13 | -2.45 | 4.75 | 4.975 | 4.7 | 7635 |
| 1781126940 | 5.1 | 0 | 0.00 | 5.2125 | 5.2125 | 5.1 | 5677 |
| 1781040540 | 5.1 | -0.31 | -5.73 | 5.075 | 5.24 | 5.05 | 7635 |
| 1780954140 | 5.41 | 0.41 | 8.20 | 5.4 | 5.41 | 5.29 | 1654 |
| 1780694940 | 5 | -0.8 | -13.79 | 5.6 | 5.775 | 5 | 2516 |
| 1780608540 | 5.8 | 0.13 | 2.29 | 5.8 | 5.805 | 5.8 | 910 |
| 1780522140 | 5.67 | 0.01 | 0.17 | 5.67 | 5.67 | 5.67 | 391 |
| 1780435740 | 5.6604 | 0.02 | 0.36 | 5.64 | 5.665 | 5.64 | 5183 |
| 1780349340 | 5.64 | -0.14 | -2.34 | 5.494 | 5.65545 | 5.494 | 12209 |
| 1780090080 | 5.775 | 0.16 | 2.76 | 5.6 | 5.775 | 5.6 | 3038 |
| 1780003320 | 5.62 | 0.09 | 1.63 | 5.1 | 5.62 | 5.1 | 2732 |
| 1779917340 | 5.53 | -0.17 | -2.98 | 5.597 | 5.6 | 5.35 | 7980 |
| 1779830940 | 5.7 | -0.03 | -0.52 | 5.72 | 5.72 | 5.4488 | 17206 |
| 1779484920 | 5.73 | 0.09 | 1.58 | 5.735 | 5.74 | 5.35 | 2645 |
| 1779398880 | 5.6407 | 0.01 | 0.13 | 5.23 | 5.7775 | 5.23 | 6579 |
| 1779312300 | 5.6332 | -0.13 | -2.24 | 5.6509 | 5.6509 | 5.5388 | 6336 |
| 1779225660 | 5.7625 | 0.26 | 4.77 | 5.7625 | 5.7625 | 5.7625 | 195 |
| 1779139740 | 5.5 | -0.18 | -3.08 | 5.65 | 5.65 | 5.35 | 8300 |
| 1778880000 | 5.675 | -0.16 | -2.66 | 5.65 | 5.675 | 5.65 | 1313 |
| 1778793900 | 5.83 | -0.53 | -8.33 | 6.005 | 6.01 | 5.776 | 1296 |
| 1778707380 | 6.36 | 0.48 | 8.07 | 6.04 | 6.36 | 5.85 | 6210 |
| 1778621340 | 5.885 | -0.29 | -4.70 | 5.5201 | 5.8925 | 5.5201 | 3268 |
| 1778534940 | 6.175 | 0.11 | 1.78 | 6.1083999 | 6.22 | 6.07 | 16903 |
| 1778275200 | 6.0668 | 0.02 | 0.28 | 5.775 | 6.11 | 5.775 | 17438 |
| 1778188800 | 6.05 | 0.27 | 4.76 | 5.7699999 | 6.05 | 5.7699999 | 7383 |
| 1778102520 | 5.775 | -0.12 | -1.95 | 5.825 | 5.85 | 5.775 | 1936 |
| 1778016000 | 5.89 | 0.08 | 1.38 | 5.35 | 5.89 | 5.35 | 10045 |
| 1777930140 | 5.8099999 | -0.2 | -3.25 | 6.11 | 6.11 | 5.8099999 | 8021 |
| 1777671000 | 6.005 | 0.37 | 6.47 | 6 | 6.0199999 | 5.76 | 22361 |
| 1777584540 | 5.64 | 0.14 | 2.55 | 5.55 | 5.86 | 5.5 | 12915 |
| 1777498140 | 5.5 | 0.14 | 2.61 | 5.65 | 5.65 | 5.35 | 6380 |
| 1777411800 | 5.36 | -0.07 | -1.29 | 5.3785 | 5.3785 | 5.36 | 1910 |
| 1777325400 | 5.43 | -0.07 | -1.27 | 5.72 | 5.72 | 5.3 | 8126 |
| 1777065780 | 5.5 | 0.22 | 4.16 | 5.392 | 5.6 | 5.392 | 2261 |
| 1776979740 | 5.2804 | -0.22 | -3.99 | 5.2804 | 5.2804 | 5.2804 | 374 |
| 1776893280 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 2800 |
| 1776806940 | 5.25 | -0.18 | -3.29 | 5.275 | 5.4 | 5.1 | 3495 |
| 1776720540 | 5.4284 | 0.02 | 0.45 | 5.2016 | 5.438 | 5.2016 | 7971 |
| 1776460800 | 5.404 | -0.06 | -1.11 | 5.505 | 5.59 | 5.134 | 10927 |
| 1776374940 | 5.4644 | 0.16 | 3.10 | 5.26 | 5.5 | 5.25 | 8524 |
| 1776288360 | 5.3 | -0.1 | -1.85 | 5.4 | 5.4 | 5.24 | 2416 |
| 1776202140 | 5.4 | 0.36 | 7.14 | 5 | 5.4 | 4.95 | 4064 |
| 1776115740 | 5.04 | -0.02 | -0.40 | 5.05 | 5.2699999 | 5.0115 | 1640 |
| 1775856000 | 5.0599999 | -0.09 | -1.75 | 5.5 | 5.5 | 5.042 | 2438 |
| 1775770140 | 5.15 | 0.25 | 5.10 | 5.1 | 5.25 | 5 | 25140 |
| 1775683500 | 4.9 | 0.15 | 3.16 | 4.975 | 4.975 | 4.85 | 12601 |
| 1775596800 | 4.75 | 0.14 | 3.04 | 4.76 | 4.78 | 4.75 | 2619 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
