Premium
Paladin Energy Ltd (QX) (PALAF)
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 | 0.31 | 4.74006116208 | 6.54 | 7.106 | 6.15 | 76269 | 6.66438695 | CS |
| 4 | -1.35 | -16.4634146341 | 8.2 | 8.2 | 6.15 | 51385 | 6.85307598 | CS |
| 12 | -1.55 | -18.4523809524 | 8.4 | 10.5 | 6.15 | 60749 | 8.15604027 | CS |
| 26 | 0.07 | 1.03244837758 | 6.78 | 10.5 | 6.15 | 75014 | 8.22361815 | CS |
| 52 | 2.08 | 43.605870021 | 4.77 | 10.5 | 3.81 | 84682 | 6.59326511 | CS |
| 156 | 6.471 | 1707.3878628 | 0.379 | 14.48 | 0.379 | 199036 | 2.44364517 | CS |
| 260 | 6.4495 | 1610.36204744 | 0.4005 | 14.48 | 0.2692 | 469182 | 1.02494656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 6.85 | 0.35 | 5.38 | 6.6 | 7.106 | 6.6 | 145991 |
| 1782941280 | 6.5 | -0.18 | -2.69 | 6.75 | 6.75 | 6.5 | 36247 |
| 1782854880 | 6.68 | 0.18 | 2.77 | 6.15 | 6.87 | 6.15 | 36526 |
| 1782768300 | 6.5 | -0.24 | -3.56 | 6.25 | 6.74 | 6.25 | 58303 |
| 1782509280 | 6.74 | 0.05 | 0.75 | 6.7 | 6.87 | 6.6125 | 171247 |
| 1782422460 | 6.69 | 0.16 | 2.37 | 6.54 | 6.78 | 6.45 | 79022 |
| 1782336000 | 6.535 | -0.13 | -1.88 | 6.43 | 6.8 | 6.42 | 25824 |
| 1782250140 | 6.66 | -0.17 | -2.49 | 6.78 | 6.78 | 6.54 | 21353 |
| 1782163500 | 6.83 | -0.37 | -5.14 | 7.04 | 7.04 | 6.83 | 49375 |
| 1781818140 | 7.2 | -0.19 | -2.51 | 7.01 | 7.43 | 7.01 | 30586 |
| 1781731740 | 7.385 | 0.12 | 1.58 | 7.23 | 7.65 | 7.23 | 23762 |
| 1781645340 | 7.27 | -0.14 | -1.89 | 7.44 | 7.47 | 7.27 | 11586 |
| 1781558940 | 7.41 | 0.42 | 6.05 | 7.11 | 7.56 | 7.11 | 50092 |
| 1781299740 | 6.9875 | 0.14 | 2.01 | 6.65 | 7.015 | 6.65 | 59742 |
| 1781213220 | 6.85 | 0.45 | 7.03 | 6.29 | 6.9 | 6.29 | 22431 |
| 1781126940 | 6.4 | -0.4 | -5.88 | 6.39 | 6.75 | 6.36 | 52713 |
| 1781040540 | 6.8 | -0.51 | -6.98 | 7.08 | 7.3 | 6.66 | 150465 |
| 1780954140 | 7.31 | 0.11 | 1.53 | 7.35 | 7.5 | 7.3 | 31679 |
| 1780694940 | 7.2 | -0.71 | -8.98 | 8.1 | 8.1 | 7.1 | 42534 |
| 1780608540 | 7.91 | -0.3 | -3.65 | 8.2 | 8.2 | 7.82 | 22830 |
| 1780522140 | 8.21 | 0.19 | 2.37 | 8.26 | 8.46 | 8.1199999 | 33053 |
| 1780435740 | 8.02 | -0.22 | -2.67 | 7.93 | 8.11 | 7.75 | 61780 |
| 1780349340 | 8.24 | 0.05 | 0.61 | 8.1 | 8.38 | 7.94 | 31810 |
| 1780090080 | 8.19 | 0.15 | 1.87 | 8.42 | 8.42 | 7.91 | 70941 |
| 1780003320 | 8.0399999 | -0.04 | -0.43 | 8.15 | 8.19 | 7.75 | 186883 |
| 1779917340 | 8.075 | 0.11 | 1.32 | 7.8 | 8.22 | 7.8 | 50068 |
| 1779830940 | 7.97 | 0.07 | 0.89 | 7.64 | 8.17 | 7.64 | 57258 |
| 1779484920 | 7.9 | 0.35 | 4.64 | 7.58 | 8 | 7.58 | 63274 |
| 1779398880 | 7.55 | 0.1 | 1.34 | 7.75 | 8.05 | 7.26 | 30002 |
| 1779312300 | 7.45 | -0.1 | -1.32 | 7.27 | 7.68 | 7.27 | 29830 |
| 1779225660 | 7.55 | -0.19 | -2.45 | 7.5 | 7.8 | 7.5 | 89099 |
| 1779139740 | 7.74 | 0.03 | 0.39 | 7.72 | 7.78 | 7.65 | 39011 |
| 1778880000 | 7.71 | 0.05 | 0.68 | 7.91 | 7.91 | 7.55 | 115599 |
| 1778793900 | 7.658 | -0.42 | -5.22 | 8.09 | 8.09 | 7.6 | 99537 |
| 1778707380 | 8.08 | -0.92 | -10.22 | 8.5 | 8.68 | 7.96 | 132174 |
| 1778621340 | 9 | -0.73 | -7.46 | 9.6 | 9.6 | 8.788 | 60501 |
| 1778534940 | 9.725 | 0.81 | 9.02 | 9.25 | 9.75 | 9.25 | 73933 |
| 1778275200 | 8.92 | -0.14 | -1.55 | 8.99 | 9.06 | 8.75 | 97924 |
| 1778188800 | 9.06 | 0 | 0.00 | 9.06 | 9.76 | 9.06 | 126854 |
| 1778102520 | 9.06 | 0.47 | 5.47 | 9.18 | 9.18 | 8.59 | 90397 |
| 1778016000 | 8.59 | -0.11 | -1.26 | 8.63 | 8.8 | 8.55 | 158231 |
| 1777930140 | 8.7 | 0.15 | 1.75 | 8.53 | 8.9 | 8.53 | 24660 |
| 1777671000 | 8.55 | -0.04 | -0.47 | 8.26 | 8.718 | 8.26 | 24262 |
| 1777584540 | 8.59 | 0.21 | 2.51 | 8.4 | 8.65 | 8.4 | 65325 |
| 1777498140 | 8.38 | -0.19 | -2.21 | 8.58 | 8.58 | 8.35 | 32318 |
| 1777411800 | 8.5695 | -0.2 | -2.29 | 8.44 | 8.88 | 8.44 | 18855 |
| 1777325400 | 8.77 | -0.06 | -0.62 | 8.8699999 | 9 | 8.69 | 33803 |
| 1777065780 | 8.825 | -0.18 | -1.94 | 9.156 | 9.156 | 8.825 | 19500 |
| 1776979740 | 9 | -0.52 | -5.46 | 9.1199999 | 9.6 | 9 | 37820 |
| 1776893280 | 9.52 | -0.01 | -0.10 | 9.1199999 | 9.53 | 9.1199999 | 64288 |
| 1776806940 | 9.53 | -0.45 | -4.51 | 9.5 | 10 | 9.4 | 34074 |
| 1776720540 | 9.98 | -0.36 | -3.48 | 10.22 | 10.22 | 9.55 | 67197 |
| 1776460800 | 10.34 | 0.34 | 3.40 | 10.02 | 10.5 | 10.02 | 86024 |
| 1776374940 | 10 | 0.05 | 0.50 | 10.25 | 10.25 | 9.99 | 80642 |
| 1776288360 | 9.95 | 0.67 | 7.22 | 9.57 | 9.95 | 9.46 | 82251 |
| 1776202140 | 9.28 | 0.19 | 2.15 | 9.42 | 9.42 | 9.21 | 71847 |
| 1776115740 | 9.085 | 0.1 | 1.06 | 9 | 9.1 | 8.42 | 39422 |
| 1775856000 | 8.99 | 0.21 | 2.33 | 8.88 | 9.1 | 8.7899999 | 36192 |
| 1775770140 | 8.785 | 0.4 | 4.71 | 8.4 | 8.7899999 | 8.4 | 30457 |
| 1775683500 | 8.39 | 0.46 | 5.80 | 8.5 | 8.68 | 8.33 | 24931 |
| 1775596800 | 7.93 | 0.07 | 0.89 | 7.65 | 7.94 | 7.65 | 29633 |
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.
