Premium
Lithium Chile Inc (PK) (LTMCF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0121 | 2.75 | 0.44 | 0.4734 | 0.417 | 10808 | 0.44404322 | CS |
| 4 | -0.0362 | -7.41347532255 | 0.4883 | 0.49538 | 0.38 | 11521 | 0.45436327 | CS |
| 12 | -0.0679 | -13.0576923077 | 0.52 | 0.58915 | 0.38 | 18959 | 0.49705917 | CS |
| 26 | 0.0492 | 12.2114668652 | 0.4029 | 0.58915 | 0.356 | 25359 | 0.47158267 | CS |
| 52 | -0.054 | -10.6698280972 | 0.5061 | 0.6403 | 0.3495 | 27282 | 0.5085848 | CS |
| 156 | -0.2529 | -35.8723404255 | 0.705 | 0.9 | 0.3001 | 46877 | 0.54957033 | CS |
| 260 | 0.3531 | 356.666666667 | 0.099 | 0.95 | 0.067 | 116771 | 0.51690694 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 0.4521 | 0.0151 | 3.46 | 0.4511 | 0.454 | 0.445 | 12330 |
| 1741728480 | 0.437 | 0.00483 | 1.12 | 0.417 | 0.437916 | 0.417 | 7118 |
| 1741641600 | 0.43217 | -0.03373 | -7.24 | 0.4725 | 0.4734 | 0.43217 | 24486 |
| 1741386000 | 0.4659 | -0.00297 | -0.63 | 0.4601 | 0.4659 | 0.4601 | 3141 |
| 1741300140 | 0.46887 | 0.02077 | 4.64 | 0.44 | 0.46887 | 0.44 | 6963 |
| 1741213440 | 0.4481 | 0.0023 | 0.52 | 0.43 | 0.45736 | 0.43 | 12200 |
| 1741126800 | 0.4458 | -0.0002 | -0.04 | 0.39055 | 0.45 | 0.38 | 30735 |
| 1741040760 | 0.446 | 0.01645 | 3.83 | 0.4251 | 0.45 | 0.4251 | 6535 |
| 1740781260 | 0.42955 | -0.0035 | -0.81 | 0.425 | 0.4386 | 0.425 | 1483 |
| 1740695340 | 0.43305 | 0.00795 | 1.87 | 0.4274 | 0.43305 | 0.4274 | 844 |
| 1740608400 | 0.4251 | 0.0236501 | 5.89 | 0.4294 | 0.4294 | 0.4251 | 609 |
| 1740522480 | 0.4014499 | -0.0631 | -13.58 | 0.4311 | 0.4404 | 0.4 | 18145 |
| 1740435600 | 0.46455 | -0.00105 | -0.23 | 0.48952 | 0.48952 | 0.4425 | 19258 |
| 1740176400 | 0.4656 | -0.0133 | -2.78 | 0.4783 | 0.4783 | 0.4514 | 6723 |
| 1740090480 | 0.4789 | 0.0024 | 0.50 | 0.456 | 0.49538 | 0.456 | 13695 |
| 1740003960 | 0.4765 | 0.0034 | 0.72 | 0.4885 | 0.4885 | 0.4765 | 21009 |
| 1739917740 | 0.4731 | -0.01045 | -2.16 | 0.475 | 0.48458 | 0.473 | 7114 |
| 1739572020 | 0.48355 | -0.00475 | -0.97 | 0.475 | 0.48705 | 0.475 | 25500 |
| 1739485320 | 0.4883 | 0.0108 | 2.26 | 0.4883 | 0.4883 | 0.4883 | 1010 |
| 1739398920 | 0.4775 | 0.0108 | 2.31 | 0.4863 | 0.4863 | 0.47505 | 7188 |
| 1739312940 | 0.4667 | 0.0003 | 0.06 | 0.4685 | 0.483 | 0.454 | 9805 |
| 1739226000 | 0.4664 | -0.0046 | -0.98 | 0.471 | 0.48852 | 0.457728 | 91214 |
| 1738967160 | 0.471 | -0.0106 | -2.20 | 0.4887 | 0.4887 | 0.471 | 21160 |
| 1738880400 | 0.4816 | 0.0142 | 3.04 | 0.4816 | 0.4816 | 0.4816 | 5503 |
| 1738794000 | 0.4674 | 0 | 0.00 | 0.4791 | 0.4791 | 0.4674 | 5310 |
| 1738708080 | 0.4674 | 0.0013 | 0.28 | 0.45 | 0.47698 | 0.45 | 30094 |
| 1738621740 | 0.4661 | -0.0199 | -4.09 | 0.432 | 0.47 | 0.432 | 56608 |
| 1738362000 | 0.486 | 0.014 | 2.97 | 0.4698 | 0.4882 | 0.4698 | 12011 |
| 1738276080 | 0.472 | -0.00655 | -1.37 | 0.44685 | 0.472 | 0.44685 | 6001 |
| 1738189740 | 0.47855 | -0.01145 | -2.34 | 0.4796 | 0.4796 | 0.47855 | 2635 |
| 1738103280 | 0.49 | -0.01295 | -2.57 | 0.49 | 0.49 | 0.49 | 205 |
| 1738016820 | 0.50295 | 0.00295 | 0.59 | 0.50005 | 0.50295 | 0.50005 | 3221 |
| 1737757440 | 0.5 | 0.014048 | 2.89 | 0.493 | 0.5 | 0.48405 | 19974 |
| 1737671220 | 0.485952 | 0.020452 | 4.39 | 0.4716 | 0.4894 | 0.4716 | 21143 |
| 1737584640 | 0.4655 | 0.00248 | 0.54 | 0.4751 | 0.48162 | 0.4654 | 3713 |
| 1737498540 | 0.46302 | -0.00258 | -0.55 | 0.4722 | 0.4722 | 0.4547 | 15813 |
| 1737152880 | 0.4656 | -0.0143 | -2.98 | 0.45 | 0.4814 | 0.45 | 26464 |
| 1737066420 | 0.4799 | 0.0036 | 0.76 | 0.4809 | 0.4809 | 0.4723 | 12500 |
| 1736979720 | 0.4763 | -0.0037 | -0.77 | 0.519 | 0.519 | 0.4763 | 64525 |
| 1736893380 | 0.48 | 0.02 | 4.35 | 0.4889 | 0.4889 | 0.48 | 4216 |
| 1736806800 | 0.46 | -0.03 | -6.12 | 0.436 | 0.47164 | 0.436 | 17781 |
| 1736547720 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 3427 |
| 1736375340 | 0.49 | -0.0122 | -2.43 | 0.4968 | 0.5074999 | 0.49 | 20632 |
| 1736288940 | 0.5022 | -0.02588 | -4.90 | 0.5111 | 0.53062 | 0.5022 | 13684 |
| 1736202360 | 0.52808 | 0.00198 | 0.38 | 0.5076 | 0.5366 | 0.5076 | 7600 |
| 1735942980 | 0.5261 | -0.0165 | -3.04 | 0.54 | 0.54 | 0.5155 | 21533 |
| 1735856700 | 0.5426 | -0.0011 | -0.20 | 0.5172 | 0.5426 | 0.5172 | 20711 |
| 1735683960 | 0.5437 | -0.0064 | -1.16 | 0.549 | 0.549 | 0.53541 | 30495 |
| 1735597740 | 0.5501 | -0.01714 | -3.02 | 0.5517 | 0.56435 | 0.5501 | 18734 |
| 1735338000 | 0.56724 | 0.05199 | 10.09 | 0.522 | 0.576 | 0.522 | 22059 |
| 1735252020 | 0.51525 | -0.02753 | -5.07 | 0.5311 | 0.53144 | 0.50965 | 14462 |
| 1735078200 | 0.54278 | -0.03402 | -5.90 | 0.55 | 0.559 | 0.54278 | 14584 |
| 1734992400 | 0.5768 | 0.0043 | 0.75 | 0.54 | 0.5891499 | 0.54 | 26621 |
| 1734733200 | 0.5725 | 0.0575 | 11.17 | 0.52 | 0.5772 | 0.5074999 | 153256 |
| 1734647340 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1734560940 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1734474540 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1734388140 | 0.515 | 0.0131 | 2.61 | 0.5048 | 0.51526 | 0.5 | 34409 |
| 1734128940 | 0.5019 | -0.012056 | -2.35 | 0.50234 | 0.5049 | 0.4771 | 97745 |
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
