Premium
Sigma Lithium (S2GM34)
BOV
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 | -1.2 | -5.1724137931 | 23.2 | 23.2 | 20.44 | 48753 | 21.90304992 | DR |
| 4 | 0.28 | 1.28913443831 | 21.72 | 23.78 | 20.44 | 35575 | 22.29553647 | DR |
| 12 | -0.35 | -1.56599552573 | 22.35 | 26.71 | 19.71 | 30125 | 22.48265659 | DR |
| 26 | 3.14 | 16.6489925769 | 18.86 | 29.41 | 18.5 | 42695 | 24.61188062 | DR |
| 52 | -2.67 | -10.8228617754 | 24.67 | 32.84 | 15.67 | 37943 | 23.58288285 | DR |
| 156 | -34.52 | -61.0757254069 | 56.52 | 68 | 15.67 | 39692 | 30.57371131 | DR |
| 260 | -34.52 | -61.0757254069 | 56.52 | 68 | 15.67 | 39692 | 30.57371131 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 22 | 0.15 | 0.69 | 21.82 | 22 | 20.94 | 41734 |
| 1741901400 | 21.85 | 0.35 | 1.63 | 21.07 | 21.85 | 20.9 | 19176 |
| 1741814940 | 21.5 | 0.25 | 1.18 | 21.26 | 21.5 | 20.44 | 47009 |
| 1741728600 | 21.25 | -1.1 | -4.92 | 22.29 | 22.29 | 20.75 | 56075 |
| 1741642140 | 22.35 | -0.03 | -0.13 | 22.37 | 22.37 | 21.09 | 45577 |
| 1741382940 | 22.38 | -0.82 | -3.53 | 23.2 | 23.2 | 22.01 | 75927 |
| 1741296540 | 23.2 | -0.18 | -0.77 | 23.38 | 23.59 | 22.24 | 44031 |
| 1741210140 | 23.38 | -0.39 | -1.64 | 23.77 | 23.78 | 22.7 | 8142 |
| 1740778200 | 23.77 | 0.47 | 2.02 | 23.3 | 23.77 | 21.9 | 34666 |
| 1740691740 | 23.3 | 0.01 | 0.04 | 23.53 | 23.53 | 22.4 | 25324 |
| 1740605400 | 23.29 | 0.56 | 2.46 | 22.34 | 23.3 | 22.21 | 40983 |
| 1740519000 | 22.73 | -0.27 | -1.17 | 22.54 | 23.01 | 21.76 | 14639 |
| 1740432540 | 23 | 0.04 | 0.17 | 22.94 | 23 | 21.7 | 20259 |
| 1740173400 | 22.96 | 0.92 | 4.17 | 22.05 | 23 | 21.66 | 24964 |
| 1740087000 | 22.04 | 0.3 | 1.38 | 21.74 | 22.1 | 20.95 | 33167 |
| 1740000540 | 21.74 | 0.11 | 0.51 | 20.77 | 21.99 | 20.77 | 65905 |
| 1739914140 | 21.63 | 0.13 | 0.60 | 21.53 | 21.63 | 20.81 | 44343 |
| 1739827800 | 21.5 | 0.03 | 0.14 | 21.58 | 21.65 | 21.3 | 8316 |
| 1739568600 | 21.47 | 0.17 | 0.80 | 21.72 | 21.72 | 21.19 | 31847 |
| 1739482140 | 21.3 | -0.25 | -1.16 | 21.76 | 21.79 | 20.95 | 51210 |
| 1739395740 | 21.55 | 0.38 | 1.79 | 21.39 | 21.82 | 20.7 | 68775 |
| 1739309400 | 21.17 | -0.07 | -0.33 | 20.82 | 21.38 | 20.79 | 7924 |
| 1739222940 | 21.24 | -0.43 | -1.98 | 21.89 | 22.43 | 21.2 | 12207 |
| 1738963800 | 21.67 | 0.42 | 1.98 | 21.6 | 22.43 | 21.26 | 27062 |
| 1738877340 | 21.25 | -0.29 | -1.35 | 21.96 | 22.82 | 20.82 | 33583 |
| 1738790940 | 21.54 | -0.13 | -0.60 | 21.94 | 22.66 | 20.95 | 8356 |
| 1738704600 | 21.67 | 1.14 | 5.55 | 20.53 | 21.99 | 20.16 | 90050 |
| 1738618200 | 20.53 | -0.97 | -4.51 | 20.92 | 21.04 | 19.71 | 56623 |
| 1738358940 | 21.5 | -0.1 | -0.46 | 21.59 | 21.61 | 20.75 | 22657 |
| 1738272540 | 21.6 | 0.54 | 2.56 | 21.05 | 21.86 | 20.91 | 6909 |
| 1738186200 | 21.06 | -0.48 | -2.23 | 21.1 | 21.54 | 20.66 | 9083 |
| 1738099740 | 21.54 | -1.32 | -5.77 | 21.26 | 22.82 | 20.77 | 51887 |
| 1738013340 | 22.86 | 0.77 | 3.49 | 22 | 22.87 | 21.31 | 50542 |
| 1737754200 | 22.09 | 0.44 | 2.03 | 21.89 | 22.4 | 21.85 | 13614 |
| 1737667740 | 21.65 | -1.66 | -7.12 | 23.31 | 23.31 | 21.59 | 43264 |
| 1737581400 | 23.31 | 0.31 | 1.35 | 23.07 | 23.37 | 22.27 | 25231 |
| 1737495000 | 23 | -1.21 | -5.00 | 23.72 | 24.46 | 22.86 | 13357 |
| 1737408600 | 24.21 | 0.22 | 0.92 | 23.99 | 24.23 | 23.82 | 371 |
| 1737149400 | 23.99 | 0.21 | 0.88 | 23.5 | 24.37 | 23.5 | 40984 |
| 1737062940 | 23.78 | -0.42 | -1.74 | 24.91 | 24.91 | 23.78 | 25411 |
| 1736976540 | 24.2 | 0.32 | 1.34 | 23.88 | 24.74 | 23.78 | 9089 |
| 1736890140 | 23.88 | 0.03 | 0.13 | 23.38 | 24.33 | 23.38 | 59769 |
| 1736803740 | 23.85 | 0.03 | 0.13 | 23.82 | 24.08 | 23.19 | 27329 |
| 1736544540 | 23.82 | -0.73 | -2.97 | 25 | 25.39 | 23.17 | 33981 |
| 1736458140 | 24.55 | -0.61 | -2.42 | 24.9 | 24.9 | 24.4 | 6581 |
| 1736371740 | 25.16 | -0.34 | -1.33 | 26.67 | 26.67 | 24.6 | 6159 |
| 1736285400 | 25.5 | -0.3 | -1.16 | 26.04 | 26.71 | 24.74 | 14932 |
| 1736198940 | 25.8 | 1.29 | 5.26 | 24.9 | 26.03 | 24.15 | 33294 |
| 1735939740 | 24.51 | -0.39 | -1.57 | 24.99 | 25.88 | 23.36 | 15905 |
| 1735853400 | 24.9 | 1.53 | 6.55 | 23.37 | 25.15 | 22.2 | 37840 |
| 1735594200 | 23.37 | 0.16 | 0.69 | 23.39 | 23.4 | 22.17 | 5160 |
| 1735334940 | 23.21 | 0.23 | 1.00 | 22.97 | 23.39 | 22.68 | 2839 |
| 1735248540 | 22.98 | -0.32 | -1.37 | 22.83 | 23.4 | 22.83 | 1838 |
| 1734989340 | 23.3 | 0.65 | 2.87 | 23.39 | 23.39 | 22.52 | 38723 |
| 1734730200 | 22.65 | -0.1 | -0.44 | 22.35 | 22.86 | 21.99 | 28971 |
| 1734643800 | 22.75 | -0.1 | -0.44 | 22.85 | 23.57 | 21.74 | 21432 |
| 1734557400 | 22.85 | -0.92 | -3.87 | 22.58 | 23.57 | 22.09 | 8945 |
| 1734470940 | 23.77 | 0.12 | 0.51 | 23.23 | 24.22 | 22.74 | 107087 |
| 1734384540 | 23.65 | -0.6 | -2.47 | 24.25 | 24.4 | 23.35 | 61998 |
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
