Premium
Paladin Energy Ltd (QX) (PALAF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 6.86070686071 | 4.81 | 5.5 | 4.51 | 742018 | 5.21276386 | CS |
| 4 | -0.17 | -3.20150659134 | 5.31 | 5.6 | 4.51 | 208746 | 5.12606157 | CS |
| 12 | -3.11 | -37.696969697 | 8.25 | 9.2 | 4.27 | 103023 | 5.29615743 | CS |
| 26 | -2.82 | -35.4271356784 | 7.96 | 10.53 | 4.27 | 66816 | 5.87628049 | CS |
| 52 | 4.46 | 655.882352941 | 0.68 | 14.48 | 0.62 | 278476 | 1.79654384 | CS |
| 156 | 4.415 | 608.965517241 | 0.725 | 14.48 | 0.32 | 487419 | 0.76688519 | CS |
| 260 | 5.0752 | 7832.09876543 | 0.0648 | 14.48 | 0.0223 | 808154 | 0.47903602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 5.14 | -0.11 | -2.10 | 5.5 | 5.5 | 5.05 | 72706 |
| 1735856700 | 5.25 | 0.74 | 16.41 | 4.5199999 | 5.38 | 4.5199999 | 2746474 |
| 1735683960 | 4.51 | -0.07 | -1.53 | 4.94 | 4.94 | 4.51 | 39480 |
| 1735597740 | 4.58 | -0.18 | -3.86 | 4.8099999 | 4.8099999 | 4.58 | 109413 |
| 1735338000 | 4.764 | -0.01 | -0.23 | 4.64 | 4.79 | 4.64 | 76820 |
| 1735252020 | 4.775 | 0.11 | 2.36 | 4.7 | 4.854 | 4.694 | 123661 |
| 1735078200 | 4.665 | -0.29 | -5.76 | 5.25 | 5.25 | 4.62 | 104512 |
| 1734992400 | 4.95 | -0.12 | -2.44 | 5 | 5.025 | 4.9 | 11049 |
| 1734733200 | 5.074 | 0.16 | 3.34 | 4.95 | 5.0824999 | 4.76 | 15909 |
| 1734646800 | 4.91 | 0.24 | 5.03 | 4.54 | 5.035 | 4.54 | 46319 |
| 1734560940 | 4.675 | 0 | 0.11 | 4.8 | 4.95 | 4.6 | 38464 |
| 1734474360 | 4.67 | -0.07 | -1.48 | 4.74 | 4.83 | 4.6 | 22421 |
| 1734388140 | 4.74 | -0.19 | -3.81 | 4.95 | 4.95 | 4.67 | 93051 |
| 1734128940 | 4.9275 | 0.17 | 3.63 | 4.75 | 5.11 | 4.75 | 116383 |
| 1734042480 | 4.755 | -0.13 | -2.64 | 4.89 | 4.89 | 4.74 | 22970 |
| 1733955900 | 4.884 | -0.04 | -0.77 | 5.6 | 5.6 | 4.8 | 38247 |
| 1733869200 | 4.922 | 0.11 | 2.24 | 4.6 | 5.03 | 4.6 | 37659 |
| 1733782800 | 4.814 | 0.02 | 0.40 | 5.3099999 | 5.3099999 | 4.62 | 41886 |
| 1733523600 | 4.795 | -0.14 | -2.84 | 4.83 | 4.866 | 4.78 | 34044 |
| 1733437500 | 4.9349999 | 0.01 | 0.22 | 4.2699999 | 4.9349999 | 4.2699999 | 26765 |
| 1733350980 | 4.924 | 0.01 | 0.29 | 5.0199999 | 5.0199999 | 4.91 | 24656 |
| 1733264700 | 4.91 | -0.08 | -1.60 | 4.6 | 5 | 4.6 | 32700 |
| 1733178180 | 4.99 | -0.05 | -0.99 | 5.48 | 5.48 | 4.86 | 52071 |
| 1732918200 | 5.04 | -0.22 | -4.18 | 5.26 | 5.92 | 5.01 | 15315 |
| 1732746540 | 5.26 | -0.04 | -0.75 | 4.68 | 5.28 | 4.68 | 17145 |
| 1732660140 | 5.3 | 0.02 | 0.47 | 5.2699999 | 5.36 | 5.26 | 13184 |
| 1732573560 | 5.275 | 0 | 0.06 | 5.32 | 5.348 | 5.26 | 32033 |
| 1732314000 | 5.272 | 0.11 | 2.17 | 4.51 | 5.39 | 4.51 | 68479 |
| 1732227900 | 5.16 | 0.16 | 3.10 | 5.035 | 5.16 | 4.96 | 46405 |
| 1732141740 | 5.005 | -0.28 | -5.21 | 5.1 | 5.12 | 4.95 | 40359 |
| 1732054800 | 5.28 | 0.12 | 2.33 | 5.2 | 5.28 | 4.9875 | 34542 |
| 1731968640 | 5.16 | 0.34 | 7.05 | 4.9 | 5.28 | 4.9 | 182739 |
| 1731709260 | 4.82 | -0.02 | -0.41 | 4.95 | 5.1 | 4.7 | 75810 |
| 1731622800 | 4.84 | 0.05 | 0.96 | 4.8 | 4.84 | 4.8 | 52308 |
| 1731536760 | 4.7939999 | 0.08 | 1.78 | 4.75 | 5.22 | 4.6333 | 117545 |
| 1731450480 | 4.71 | -1.56 | -24.84 | 4.95 | 4.95 | 4.4 | 616136 |
| 1731363600 | 6.267 | -0.11 | -1.69 | 6.77 | 6.77 | 6.21 | 22408 |
| 1731104400 | 6.375 | -0.32 | -4.80 | 6.55 | 6.77 | 6.34 | 16435 |
| 1731018540 | 6.6965 | 0.41 | 6.46 | 6.29 | 6.99 | 6.29 | 19213 |
| 1730931600 | 6.29 | -0.16 | -2.50 | 6.35 | 7.16 | 6.23 | 36129 |
| 1730845680 | 6.4509999 | 0.18 | 2.94 | 6 | 6.48 | 6 | 18798 |
| 1730759160 | 6.267 | -0.32 | -4.87 | 6.4 | 6.55 | 6.26 | 23775 |
| 1730496420 | 6.5875 | -0.01 | -0.19 | 7.026 | 7.25 | 6.5875 | 6485 |
| 1730409780 | 6.6 | 0.05 | 0.76 | 6.7 | 6.705 | 6.41 | 11933 |
| 1730323500 | 6.55 | 0.05 | 0.77 | 7.47 | 7.47 | 6.4 | 45249 |
| 1730237280 | 6.5 | -0.61 | -8.58 | 7.5 | 7.5 | 6.44 | 120176 |
| 1730150880 | 7.11 | -1.04 | -12.76 | 8.1 | 8.1 | 6.739695 | 100666 |
| 1729891500 | 8.15 | -0.01 | -0.12 | 8.42 | 8.42 | 8.15 | 8259 |
| 1729805160 | 8.16 | 0.19 | 2.40 | 7.98 | 8.95 | 7.98 | 9165 |
| 1729718940 | 7.9685 | -0.49 | -5.84 | 8.43 | 8.43 | 7.909 | 7433 |
| 1729632300 | 8.4629999 | -0.08 | -0.88 | 8 | 8.8 | 8 | 10458 |
| 1729545600 | 8.5385 | -0.08 | -0.95 | 8.841 | 8.841 | 8.5 | 15979 |
| 1729286400 | 8.6199999 | -0.12 | -1.37 | 8.6329999 | 8.7274999 | 8.5 | 34535 |
| 1729200000 | 8.74 | 0.16 | 1.86 | 8.75 | 9.2 | 8.725 | 34469 |
| 1729113960 | 8.58 | 0.47 | 5.85 | 7.67 | 8.63 | 7.67 | 73189 |
| 1729027680 | 8.1055 | -0 | -0.06 | 7.1 | 8.1965 | 7.1 | 3324 |
| 1728941220 | 8.11 | 0.12 | 1.50 | 8.25 | 8.38 | 8.11 | 14663 |
| 1728681900 | 7.99 | -0.05 | -0.62 | 7.81 | 8.15 | 7.81 | 26913 |
| 1728595560 | 8.0399999 | 0.23 | 2.94 | 8 | 8.25 | 7.85 | 9612 |
| 1728508800 | 7.81 | -0.29 | -3.52 | 7.88 | 8.1205 | 7.81 | 9505 |
| 1728422580 | 8.095 | 0.1 | 1.19 | 7.86 | 8.095 | 7.86 | 17106 |
| 1728336000 | 8 | -0.05 | -0.67 | 8.0399999 | 8.4 | 8 | 4235 |
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
