Premium
Themac Resources Group Limited (PK) (MACQF)
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 | 0 | 0.1075 | 0.1075 | 0.1075 | 3500 | 0.1075 | CS |
| 4 | 0.0275 | 34.375 | 0.08 | 0.1075 | 0.0627 | 18129 | 0.08303226 | CS |
| 12 | 0.0675 | 168.75 | 0.04 | 0.1075 | 0.0293 | 13411 | 0.06088388 | CS |
| 26 | 0.0694 | 182.152230971 | 0.0381 | 0.1075 | 0.025 | 8105 | 0.05623146 | CS |
| 52 | 0.0845 | 367.391304348 | 0.023 | 0.1075 | 0.0101 | 8069 | 0.0476826 | CS |
| 156 | 0.04829 | 81.5571693971 | 0.05921 | 0.1075 | 0.0041 | 6353 | 0.04236054 | CS |
| 260 | 0.0474 | 78.8685524126 | 0.0601 | 0.22 | 0.0041 | 4666 | 0.05281929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.1075 | 0.0265 | 32.72 | 0.1075 | 0.1075 | 0.1075 | 3500 |
| 1741299600 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1741213200 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1741126800 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1741040400 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1740781200 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1740694800 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1740608400 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1740522000 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1740435600 | 0.081 | -0.0073 | -8.27 | 0.081 | 0.081 | 0.081 | 32162 |
| 1740176760 | 0.0883 | 0 | 0.00 | 0.0883 | 0.0883 | 0.0883 | 0 |
| 1740090360 | 0.0883 | 0 | 0.00 | 0.0883 | 0.0883 | 0.0883 | 0 |
| 1740003960 | 0.0883 | 0.0256 | 40.83 | 0.0883 | 0.0883 | 0.0883 | 30151 |
| 1739917320 | 0.0627 | 0 | 0.00 | 0.0627 | 0.0627 | 0.0627 | 0 |
| 1739571720 | 0.0627 | 0 | 0.00 | 0.0627 | 0.0627 | 0.0627 | 0 |
| 1739485320 | 0.0627 | -0.0173 | -21.63 | 0.095 | 0.095 | 0.0627 | 6000 |
| 1739399340 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739312940 | 0.08 | 0.0149 | 22.89 | 0.08 | 0.08 | 0.08 | 18834 |
| 1739226000 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1738966800 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1738880400 | 0.0651 | 0.0051 | 8.50 | 0.0651 | 0.0651 | 0.0651 | 5000 |
| 1738794480 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738708080 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 6000 |
| 1738621740 | 0.06 | 0.02 | 50.00 | 0.06 | 0.06 | 0.06 | 17000 |
| 1738362240 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738275840 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738189440 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738103040 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738016640 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737757440 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737671040 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737584640 | 0.04 | 0.0049 | 13.96 | 0.04 | 0.04 | 0.04 | 3000 |
| 1737498180 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1737152580 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1737066180 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1736979780 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1736893380 | 0.0351 | 0.0054 | 18.18 | 0.0351 | 0.0351 | 0.0351 | 10000 |
| 1736807160 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1736547960 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1736375160 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1736288760 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1736202360 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1735943160 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1735856760 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1735683960 | 0.0297 | 0.0004 | 1.37 | 0.0297 | 0.0297 | 0.0297 | 44800 |
| 1735597200 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1735338000 | 0.0293 | -0.0057 | -16.29 | 0.0293 | 0.0293 | 0.0293 | 600 |
| 1735252140 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735079340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734992940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734733740 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734647340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734560940 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 9700 |
| 1734474360 | 0.04 | 0.0104 | 35.14 | 0.04 | 0.04 | 0.04 | 1000 |
| 1734388140 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1734128940 | 0.0296 | 0.0031 | 11.70 | 0.0296 | 0.0296 | 0.0296 | 1000 |
| 1734042480 | 0.0265 | 0.0003 | 1.15 | 0.0265 | 0.0265 | 0.0265 | 6300 |
| 1733955900 | 0.0262 | -0.0158 | -37.62 | 0.0262 | 0.0262 | 0.0262 | 6000 |
| 1733837400 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
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
