Premium
Pantheon Reources PLC (QX) (PTHRF)
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 | -0.05667 | -11.0038834951 | 0.515 | 0.5258 | 0.432 | 452710 | 0.46765343 | CS |
| 4 | -0.44167 | -49.0744444444 | 0.9 | 0.91 | 0.372 | 786388 | 0.59082762 | CS |
| 12 | -0.11767 | -20.4288194444 | 0.576 | 0.94 | 0.372 | 576621 | 0.70073882 | CS |
| 26 | 0.23833 | 108.331818182 | 0.22 | 0.94 | 0.22 | 593715 | 0.53521381 | CS |
| 52 | 0.04353 | 10.4942140791 | 0.4148 | 0.94 | 0.19 | 442360 | 0.45497115 | CS |
| 156 | -1.34167 | -74.5372222222 | 1.8 | 1.89 | 0.1244 | 484281 | 0.63187308 | CS |
| 260 | 0.25833 | 129.165 | 0.2 | 5.21 | 0.0476 | 459118 | 0.78079209 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.45833 | -0.00177 | -0.38 | 0.4586 | 0.4595 | 0.4327 | 144215 |
| 1745529840 | 0.4601 | -0.0305 | -6.22 | 0.465 | 0.47 | 0.432 | 920689 |
| 1745443560 | 0.4906 | 0.0306 | 6.65 | 0.4602 | 0.4906 | 0.4602 | 287940 |
| 1745357340 | 0.46 | -0.05 | -9.80 | 0.4733 | 0.48 | 0.45 | 503088 |
| 1745270400 | 0.51 | 0.0027 | 0.53 | 0.515 | 0.5258 | 0.491 | 99122 |
| 1744925340 | 0.5073 | 0.0473 | 10.28 | 0.485 | 0.518 | 0.4815 | 310036 |
| 1744838940 | 0.46 | 0.0125 | 2.79 | 0.4499 | 0.482 | 0.4499 | 369513 |
| 1744752360 | 0.4475 | 0.0175 | 4.07 | 0.44 | 0.461 | 0.431 | 1250762 |
| 1744666140 | 0.43 | -0.2825 | -39.65 | 0.403 | 0.471 | 0.372 | 4089926 |
| 1744406940 | 0.7125 | 0.04495 | 6.73 | 0.6899999 | 0.72 | 0.665 | 232624 |
| 1744320120 | 0.66755 | -0.06745 | -9.18 | 0.6929999 | 0.732 | 0.655 | 776318 |
| 1744234140 | 0.735 | 0.01 | 1.38 | 0.7 | 0.7508 | 0.672 | 1338925 |
| 1744147740 | 0.725 | 0.015 | 2.11 | 0.745 | 0.7574999 | 0.705 | 688648 |
| 1744061220 | 0.71 | -0.012 | -1.66 | 0.659 | 0.76 | 0.659 | 1322484 |
| 1743802020 | 0.722 | -0.104 | -12.59 | 0.8 | 0.8 | 0.715 | 984223 |
| 1743715440 | 0.826 | 0.0040001 | 0.49 | 0.8 | 0.828 | 0.782 | 167763 |
| 1743629040 | 0.8219999 | -0.027 | -3.18 | 0.83 | 0.836 | 0.8 | 435624 |
| 1743542640 | 0.849 | 0.009 | 1.07 | 0.851 | 0.851 | 0.83 | 54185 |
| 1743456180 | 0.84 | -0.054525 | -6.10 | 0.8425 | 0.855 | 0.8199999 | 307601 |
| 1743197340 | 0.894525 | 0.039525 | 4.62 | 0.9 | 0.91 | 0.885 | 801892 |
| 1743110880 | 0.855 | -0.045 | -5.00 | 0.877 | 0.88 | 0.835 | 290837 |
| 1743024540 | 0.9 | 0.03 | 3.45 | 0.9 | 0.94 | 0.885 | 633258 |
| 1742938140 | 0.87 | 0.0285 | 3.39 | 0.87 | 0.899 | 0.854 | 89766 |
| 1742851200 | 0.8415 | -0.0385 | -4.38 | 0.86 | 0.88 | 0.8199999 | 213972 |
| 1742592540 | 0.88 | 0.0045 | 0.51 | 0.89 | 0.891 | 0.855 | 248102 |
| 1742505960 | 0.8755 | 0.0055 | 0.63 | 0.903 | 0.903 | 0.851 | 196372 |
| 1742419200 | 0.87 | 0.015 | 1.75 | 0.86 | 0.89 | 0.86 | 287084 |
| 1742333400 | 0.855 | 0.005 | 0.59 | 0.8345 | 0.881 | 0.8345 | 191270 |
| 1742246400 | 0.85 | -0.052 | -5.76 | 0.91 | 0.91 | 0.85 | 352523 |
| 1741987680 | 0.902 | -0.0095 | -1.04 | 0.9175 | 0.92 | 0.9 | 159919 |
| 1741901340 | 0.9115 | 0.0315 | 3.58 | 0.9 | 0.916 | 0.89 | 451379 |
| 1741814940 | 0.88 | 0.0366 | 4.34 | 0.851 | 0.907 | 0.833 | 669971 |
| 1741728480 | 0.8434 | 0.0219 | 2.67 | 0.811 | 0.861 | 0.811 | 745552 |
| 1741641600 | 0.8215 | -0.0185 | -2.20 | 0.8189999 | 0.873 | 0.809 | 552366 |
| 1741386000 | 0.84 | 0.055 | 7.01 | 0.8435 | 0.86108 | 0.81 | 243115 |
| 1741300140 | 0.785 | 0.045 | 6.08 | 0.75 | 0.8098 | 0.75 | 185812 |
| 1741213440 | 0.74 | -0.0532 | -6.71 | 0.764 | 0.774 | 0.72 | 403366 |
| 1741126800 | 0.7932 | 0.0232 | 3.01 | 0.76495 | 0.7932 | 0.74 | 681579 |
| 1741040760 | 0.77 | 0.02 | 2.67 | 0.794 | 0.8199999 | 0.77 | 254433 |
| 1740781260 | 0.75 | 0.02 | 2.74 | 0.737 | 0.772 | 0.721 | 484318 |
| 1740695340 | 0.73 | -0.031 | -4.07 | 0.776 | 0.776 | 0.717 | 578459 |
| 1740608400 | 0.761 | -0.047 | -5.82 | 0.78 | 0.7862 | 0.751 | 629888 |
| 1740522480 | 0.808 | -0.012 | -1.46 | 0.804 | 0.832 | 0.78 | 882006 |
| 1740435600 | 0.8199999 | 0.007 | 0.86 | 0.84 | 0.846 | 0.8078 | 289251 |
| 1740176400 | 0.8129999 | -0.0575 | -6.61 | 0.835 | 0.845 | 0.8 | 544050 |
| 1740090480 | 0.8705 | 0.0705 | 8.81 | 0.823 | 0.882 | 0.823 | 562055 |
| 1740003960 | 0.8 | 0.01 | 1.27 | 0.7949 | 0.824 | 0.775 | 303432 |
| 1739917740 | 0.79 | 0.0199 | 2.58 | 0.8 | 0.8 | 0.78 | 777761 |
| 1739572020 | 0.7701 | 0.0401 | 5.49 | 0.759 | 0.786 | 0.741 | 448831 |
| 1739485320 | 0.73 | -0.015 | -2.01 | 0.743 | 0.749 | 0.7099 | 319538 |
| 1739398920 | 0.745 | -0.013 | -1.72 | 0.741 | 0.761 | 0.7198 | 280001 |
| 1739312940 | 0.758 | -0.0485 | -6.01 | 0.792 | 0.792 | 0.75 | 428978 |
| 1739226000 | 0.8065 | 0.1065 | 15.21 | 0.75 | 0.83074 | 0.724 | 1190516 |
| 1738967160 | 0.7 | 0.0018 | 0.26 | 0.7 | 0.719 | 0.683 | 553261 |
| 1738880400 | 0.6982 | 0.0132 | 1.93 | 0.715 | 0.715 | 0.6899999 | 303844 |
| 1738794000 | 0.685 | -0.03 | -4.20 | 0.701 | 0.702 | 0.675 | 772572 |
| 1738708080 | 0.715 | -0.005 | -0.69 | 0.699 | 0.718 | 0.68 | 780812 |
| 1738621740 | 0.72 | 0.08625 | 13.61 | 0.668 | 0.736 | 0.65 | 1006832 |
| 1738362000 | 0.63375 | 0.05375 | 9.27 | 0.576 | 0.65 | 0.576 | 515581 |
| 1738276080 | 0.58 | -0.0155 | -2.60 | 0.585 | 0.585 | 0.5617 | 253078 |
| 1738189740 | 0.5955 | -0.0195 | -3.17 | 0.61 | 0.61 | 0.58 | 315223 |
| 1738103280 | 0.615 | -0.019 | -3.00 | 0.63 | 0.638 | 0.61 | 1090450 |
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
