Premium
Stelmine CDA Ltd (PK) (STHFF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00135 | 15 | 0.009 | 0.0118 | 0.008 | 38116 | 0.0104928 | CS |
| 4 | 0.00045 | 4.54545454545 | 0.0099 | 0.0126 | 0.008 | 34290 | 0.0098441 | CS |
| 12 | -0.00185 | -15.1639344262 | 0.0122 | 0.0126 | 0.008 | 25651 | 0.00948928 | CS |
| 26 | -0.00415 | -28.6206896552 | 0.0145 | 0.0149 | 0.005 | 42123 | 0.0102431 | CS |
| 52 | -0.02825 | -73.1865284974 | 0.0386 | 0.0495 | 0.005 | 53052 | 0.01692657 | CS |
| 156 | -0.1882 | -94.7872072526 | 0.19855 | 0.22 | 0.005 | 67196 | 0.08384837 | CS |
| 260 | -0.10965 | -91.375 | 0.12 | 0.3066 | 0.005 | 78366 | 0.12274769 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745443560 | 0.01035 | -0.00145 | -12.29 | 0.0103 | 0.01035 | 0.008 | 31001 |
| 1745357340 | 0.0118 | 0.0022001 | 22.92 | 0.0103 | 0.0118 | 0.008 | 56250 |
| 1745270940 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1744925340 | 0.0095999 | 0.0005999 | 6.67 | 0.008 | 0.0095999 | 0.008 | 22000 |
| 1744838940 | 0.009 | 0.001 | 12.50 | 0.009 | 0.009 | 0.009 | 36099 |
| 1744752360 | 0.008 | -0.0016 | -16.67 | 0.008 | 0.008 | 0.008 | 10000 |
| 1744666140 | 0.0095999 | -0.0004 | -4.00 | 0.008 | 0.0103 | 0.008 | 64996 |
| 1744406520 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1744320120 | 0.01 | -0.0003 | -2.91 | 0.008 | 0.01 | 0.008 | 10550 |
| 1744234140 | 0.0103 | -0.0023 | -18.25 | 0.0103 | 0.0103 | 0.0103 | 20000 |
| 1744147620 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1744061220 | 0.0126 | 0.0008 | 6.78 | 0.008 | 0.0126 | 0.008 | 10500 |
| 1743801840 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1743715440 | 0.0118 | 0.0018 | 18.00 | 0.0105 | 0.0118 | 0.0105 | 22474 |
| 1743629040 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1743542640 | 0.01 | 0.002 | 25.00 | 0.0092999 | 0.01 | 0.0092999 | 77097 |
| 1743456180 | 0.008 | -0.00195 | -19.60 | 0.008 | 0.008 | 0.008 | 5000 |
| 1743197340 | 0.00995 | 0.00195 | 24.38 | 0.009 | 0.00995 | 0.008 | 40000 |
| 1743110880 | 0.008 | 0 | 0.00 | 0.0099 | 0.0099 | 0.008 | 70800 |
| 1743024540 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1742938140 | 0.008 | -0.0019 | -19.19 | 0.008 | 0.008 | 0.008 | 21739 |
| 1742851560 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1742592360 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1742505960 | 0.0099 | 0 | 0.00 | 0.008 | 0.0099 | 0.008 | 32000 |
| 1742419200 | 0.0099 | 0.0019 | 23.75 | 0.0099 | 0.0099 | 0.0099 | 3000 |
| 1742333400 | 0.008 | -0.00195 | -19.60 | 0.008 | 0.008 | 0.008 | 35750 |
| 1742246400 | 0.00995 | 0.00195 | 24.38 | 0.00995 | 0.00995 | 0.00995 | 2000 |
| 1741987680 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 12295 |
| 1741901340 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 130000 |
| 1741814940 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 24400 |
| 1741728000 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1741641600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 7214 |
| 1741386240 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1741299840 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1741213440 | 0.009 | -0.002 | -18.18 | 0.009 | 0.009 | 0.009 | 15000 |
| 1741126800 | 0.011 | 0.002 | 22.22 | 0.011 | 0.011 | 0.011 | 20000 |
| 1741040760 | 0.009 | 0.001 | 12.50 | 0.012 | 0.012 | 0.009 | 20000 |
| 1740781740 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1740695340 | 0.008 | -0.004 | -33.33 | 0.008 | 0.008 | 0.008 | 1273 |
| 1740608400 | 0.012 | 0.004 | 50.00 | 0.012 | 0.012 | 0.012 | 9000 |
| 1740522480 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1740436080 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1740176880 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1740090480 | 0.008 | 0 | 0.00 | 0.008 | 0.0101 | 0.008 | 16499 |
| 1740004140 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1739917740 | 0.008 | -0.00215 | -21.18 | 0.008 | 0.008 | 0.008 | 8000 |
| 1739572020 | 0.01015 | -5.0E-5 | -0.49 | 0.01015 | 0.01015 | 0.01015 | 5279 |
| 1739485740 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1739399340 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1739312940 | 0.0102 | 0.0012 | 13.33 | 0.008 | 0.0102 | 0.008 | 7200 |
| 1739226360 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738967160 | 0.009 | -0.0012 | -11.76 | 0.008 | 0.01 | 0.008 | 81772 |
| 1738880400 | 0.0102 | 0.0022 | 27.50 | 0.0102 | 0.0102 | 0.0102 | 40000 |
| 1738794000 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 600 |
| 1738708080 | 0.008 | -0.00325 | -28.89 | 0.01 | 0.01 | 0.008 | 17437 |
| 1738621740 | 0.01125 | 0 | 0.00 | 0.01125 | 0.01125 | 0.01125 | 5000 |
| 1738362480 | 0.01125 | 0 | 0.00 | 0.01125 | 0.01125 | 0.01125 | 0 |
| 1738276080 | 0.01125 | -0.00095 | -7.79 | 0.01125 | 0.01125 | 0.01125 | 3501 |
| 1738189740 | 0.0122 | 0.0022 | 22.00 | 0.0122 | 0.0122 | 0.0122 | 10000 |
| 1738103280 | 0.01 | -0.0023 | -18.70 | 0.01 | 0.01 | 0.01 | 800 |
| 1738016640 | 0.0123 | 0 | 0.00 | 0.0123 | 0.0123 | 0.0123 | 0 |
| 1737757440 | 0.0123 | -0.0023 | -15.75 | 0.0146 | 0.0146 | 0.01 | 95798 |
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
