Premium
Argentina Lithium and Energy Corporation (QB) (LILIF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0076 | -13.1944444444 | 0.0576 | 0.0598 | 0.05 | 54105 | 0.05717944 | CS |
| 4 | -0.015 | -23.0769230769 | 0.065 | 0.0783 | 0.05 | 51492 | 0.06147074 | CS |
| 12 | -0.037 | -42.5287356322 | 0.087 | 0.0993 | 0.05 | 76064 | 0.07594786 | CS |
| 26 | -0.0537 | -51.7839922854 | 0.1037 | 0.15 | 0.05 | 83057 | 0.0944063 | CS |
| 52 | -0.165 | -76.7441860465 | 0.215 | 0.23 | 0.05 | 56627 | 0.11365467 | CS |
| 156 | -0.1891 | -79.0882475951 | 0.2391 | 0.292 | 0.05 | 56061 | 0.12867236 | CS |
| 260 | -0.1891 | -79.0882475951 | 0.2391 | 0.292 | 0.05 | 56061 | 0.12867236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.05 | -0.0098 | -16.39 | 0.05696 | 0.05696 | 0.05 | 10905 |
| 1741300140 | 0.0598 | 0.00495 | 9.02 | 0.0598 | 0.0598 | 0.0598 | 1720 |
| 1741213440 | 0.05485 | 0.00035 | 0.64 | 0.0595 | 0.0595 | 0.05485 | 2901 |
| 1741126800 | 0.0545 | -0.0038 | -6.52 | 0.058 | 0.058 | 0.0545 | 54000 |
| 1741040760 | 0.0583 | -0.00277 | -4.54 | 0.0576 | 0.0583 | 0.055 | 201000 |
| 1740781260 | 0.06107 | 0.00357 | 6.21 | 0.0575 | 0.0628 | 0.0575 | 70800 |
| 1740695340 | 0.0575 | -0.0125 | -17.86 | 0.059 | 0.0656 | 0.0575 | 211844 |
| 1740608400 | 0.07 | 0.0032 | 4.79 | 0.0651999 | 0.07 | 0.061 | 30000 |
| 1740522480 | 0.0668 | -0.0014 | -2.05 | 0.0668 | 0.0668 | 0.0668 | 200 |
| 1740435600 | 0.0682 | -0.00158 | -2.26 | 0.06408 | 0.0682 | 0.06408 | 20730 |
| 1740176400 | 0.06978 | -0.00302 | -4.15 | 0.0709999 | 0.07356 | 0.066 | 34225 |
| 1740090480 | 0.0728 | -0.002184 | -2.91 | 0.07 | 0.0728 | 0.07 | 4004 |
| 1740003960 | 0.074984 | 0.001684 | 2.30 | 0.067 | 0.0783 | 0.067 | 29636 |
| 1739917740 | 0.0733 | -0.0027 | -3.55 | 0.067 | 0.0755 | 0.067 | 7255 |
| 1739572020 | 0.076 | 0.0067 | 9.67 | 0.0755 | 0.07775 | 0.07325 | 34430 |
| 1739485320 | 0.0693 | 0.0096 | 16.08 | 0.0598 | 0.07385 | 0.058 | 92133 |
| 1739398920 | 0.0597 | -0.0002 | -0.33 | 0.0598 | 0.0598 | 0.0583 | 17507 |
| 1739312940 | 0.0599 | 0.0024 | 4.17 | 0.05865 | 0.0599 | 0.0583 | 101300 |
| 1739226000 | 0.0575 | -0.0125 | -17.86 | 0.065 | 0.07 | 0.0565 | 53766 |
| 1738967160 | 0.07 | 0.0067 | 10.58 | 0.065 | 0.07 | 0.06175 | 12048 |
| 1738880400 | 0.0633 | 0.0042 | 7.11 | 0.0633 | 0.0654 | 0.06165 | 59033 |
| 1738794480 | 0.0591 | 0 | 0.00 | 0.0591 | 0.0591 | 0.0591 | 0 |
| 1738708080 | 0.0591 | -0.0029 | -4.68 | 0.0679 | 0.0679 | 0.0591 | 83583 |
| 1738621740 | 0.062 | 0.0014 | 2.31 | 0.059 | 0.07 | 0.059 | 14280 |
| 1738362000 | 0.0606 | -0.0054 | -8.18 | 0.0613 | 0.0673 | 0.0581 | 101428 |
| 1738276080 | 0.066 | 0.00175 | 2.72 | 0.0623 | 0.06615 | 0.0613 | 10947 |
| 1738189740 | 0.06425 | 0.00085 | 1.34 | 0.0662 | 0.0662 | 0.06425 | 20000 |
| 1738103280 | 0.0634 | -0.0041 | -6.07 | 0.0639 | 0.0651 | 0.0613 | 140507 |
| 1738016820 | 0.0675 | 0.0008 | 1.20 | 0.0621 | 0.0675 | 0.0613 | 22706 |
| 1737757440 | 0.0667 | -0.0033 | -4.71 | 0.0613 | 0.0679 | 0.0613 | 21742 |
| 1737671040 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737584640 | 0.07 | -0.0043 | -5.79 | 0.0742 | 0.0742 | 0.068 | 8185 |
| 1737498540 | 0.0743 | 0.00325 | 4.57 | 0.062 | 0.08 | 0.062 | 289040 |
| 1737152880 | 0.07105 | -0.0038 | -5.08 | 0.064 | 0.07425 | 0.064 | 26574 |
| 1737066420 | 0.07485 | -0.00335 | -4.28 | 0.075 | 0.0772 | 0.067 | 81728 |
| 1736979720 | 0.0782 | -0.0038 | -4.63 | 0.075 | 0.0809 | 0.075 | 7200 |
| 1736893380 | 0.082 | 0.002 | 2.50 | 0.075 | 0.082 | 0.075 | 46000 |
| 1736806800 | 0.08 | 0.005 | 6.67 | 0.08 | 0.0834 | 0.0740799 | 1504 |
| 1736547720 | 0.075 | -0.004 | -5.06 | 0.093 | 0.093 | 0.075 | 87605 |
| 1736375340 | 0.079 | -0.001 | -1.25 | 0.0758 | 0.079 | 0.0758 | 50521 |
| 1736288940 | 0.08 | 0.0025 | 3.23 | 0.0763 | 0.085 | 0.0763 | 104860 |
| 1736202360 | 0.0775 | -0.0075 | -8.82 | 0.09 | 0.0925 | 0.0775 | 154044 |
| 1735943100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1735856700 | 0.085 | 0.005 | 6.25 | 0.081 | 0.085 | 0.081 | 1200 |
| 1735683960 | 0.08 | -0.00705 | -8.10 | 0.088 | 0.088 | 0.0772999 | 53181 |
| 1735597740 | 0.08705 | 0.00605 | 7.47 | 0.0956999 | 0.0956999 | 0.0811 | 46128 |
| 1735338000 | 0.081 | -0.0089 | -9.90 | 0.0855 | 0.092 | 0.081 | 144470 |
| 1735252020 | 0.0898999 | 0.0037999 | 4.41 | 0.0813 | 0.0898999 | 0.0743999 | 323098 |
| 1735078200 | 0.0861 | -0.00738 | -7.89 | 0.083 | 0.0943 | 0.081 | 61715 |
| 1734992400 | 0.0934799 | 0.0018699 | 2.04 | 0.08855 | 0.093986 | 0.0884 | 17190 |
| 1734733200 | 0.09161 | 0.00401 | 4.58 | 0.09 | 0.091696 | 0.09 | 505482 |
| 1734646800 | 0.0876 | 0.0096 | 12.31 | 0.081 | 0.0876 | 0.078 | 2172 |
| 1734560940 | 0.078 | -0.005 | -6.02 | 0.0857789 | 0.0857789 | 0.078 | 12475 |
| 1734474360 | 0.083 | -0.00595 | -6.69 | 0.0869999 | 0.0895 | 0.083 | 97750 |
| 1734388140 | 0.08895 | -0.00105 | -1.17 | 0.0869999 | 0.0993 | 0.0869999 | 368600 |
| 1734128940 | 0.09 | -0.00325 | -3.49 | 0.0864 | 0.0905 | 0.0863 | 301479 |
| 1734042480 | 0.09325 | -0.00525 | -5.33 | 0.0844 | 0.0935 | 0.0844 | 20600 |
| 1733955900 | 0.0985 | 0.00247 | 2.57 | 0.0985 | 0.0985 | 0.0985 | 2000 |
| 1733869200 | 0.09603 | -0.00097 | -1.00 | 0.098674 | 0.098674 | 0.0958 | 25203 |
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
