Dati storici Mithril Silver and Gold Ltd - MTH

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-0.015	-5.08474576271	0.295	0.31	0.26	197679	0.27155133	DE
4	-0.085	-23.2876712329	0.365	0.365	0.26	356606	0.30509764	DE
12	-0.065	-18.8405797101	0.345	0.43	0.26	380731	0.32364995	DE
26	-0.23	-45.0980392157	0.51	0.655	0.26	621786	0.43801113	DE
52	-0.24	-46.1538461538	0.52	0.73	0.26	607069	0.49582846	DE
156	0.278	13900	0.002	0.815	0.001	1027618	0.28982294	DE
260	0.265	1766.66666667	0.015	0.815	0.001	2339544	0.07990589	DE

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1781158500	0.255	-0.005	-1.92	0.265	0.265	0.255	78226
1781072100	0.26	-0.015	-5.45	0.28	0.28	0.26	199669
1780985700	0.275	0	0.00	0.275	0.28	0.265	224828
1780640100	0.275	-0.02	-6.78	0.295	0.31	0.275	352813
1780553700	0.295	0	0.00	0.295	0.295	0.29	13406
1780467300	0.295	-0.015	-4.84	0.33	0.33	0.295	314082
1780380900	0.31	0	0.00	0.31	0.31	0.295	517804
1780294500	0.31	-0.025	-7.46	0.34	0.34	0.31	383827
1780035300	0.335	0.045	15.52	0.31	0.36	0.31	1417475
1779948900	0.29	-0.01	-3.33	0.305	0.305	0.2849999	131096
1779862500	0.3	0	0.00	0.295	0.305	0.295	75176
1779776100	0.3	-0.01	-3.23	0.295	0.3	0.295	23365
1779689700	0.31	0.015	5.08	0.31	0.32	0.295	303284
1779430500	0.295	0.015	5.36	0.2849999	0.315	0.2849999	455900
1779344100	0.28	0.0125	4.67	0.275	0.28	0.275	335742
1779257700	0.2675	-0.0275	-9.32	0.3	0.305	0.2675	622985
1779171300	0.295	0.0100001	3.51	0.31	0.31	0.295	238359
1779084900	0.2849999	-0.045	-13.64	0.32	0.32	0.2849999	405223
1778825700	0.33	-0.03	-8.33	0.36	0.36	0.33	362093
1778739300	0.36	-0.005	-1.37	0.365	0.365	0.3474999	398388
1778652900	0.365	0.015	4.29	0.355	0.375	0.355	910531
1778566500	0.35	0.03	9.37	0.34	0.355	0.33	1263380
1778480100	0.32	0.0075	2.40	0.32	0.325	0.31	493557
1778220900	0.3125	0.0325	11.61	0.305	0.32	0.2849999	936305
1778134500	0.28	0.01	3.70	0.295	0.295	0.2775	661370
1778048100	0.27	-0.035	-11.48	0.3	0.3025	0.27	702300
1777961700	0.305	-0.005	-1.61	0.31	0.31	0.3	41195
1777875300	0.31	0	0.00	0.31	0.315	0.31	78049
1777616100	0.31	-0.01	-3.13	0.33	0.33	0.31	158006
1777529700	0.32	-0.005	-1.54	0.33	0.33	0.32	55913
1777443300	0.325	0.005	1.56	0.325	0.33	0.32	428848
1777356900	0.32	-0.015	-4.48	0.34	0.34	0.32	461476
1777270500	0.335	0	0.00	0.335	0.34	0.335	215303
1777011300	0.335	-0.01	-2.90	0.34	0.3449999	0.33	187121
1776924900	0.3449999	-0.005	-1.43	0.35	0.355	0.3449999	244934
1776838500	0.35	-0.01	-2.78	0.35	0.35	0.34	427584
1776752100	0.36	-0.005	-1.37	0.37	0.37	0.36	63730
1776665700	0.365	0	0.00	0.36	0.38	0.36	17940
1776406500	0.365	-0.005	-1.35	0.37	0.375	0.36	54889
1776320100	0.37	0	0.00	0.37	0.38	0.36	108986
1776233700	0.37	0.015	4.23	0.35	0.38	0.336	125520
1776147300	0.355	-0.01	-2.74	0.37	0.37	0.355	78304
1776060900	0.365	-0.035	-8.75	0.385	0.385	0.34	706491
1775801700	0.4	0.0075	1.91	0.395	0.4	0.38	225097
1775715300	0.3925	-0.0175	-4.27	0.4	0.4	0.375	611421
1775628900	0.4099999	0.0599999	17.14	0.33	0.43	0.33	939512
1775542500	0.35	0.01	2.94	0.35	0.365	0.335	338358
1775106900	0.34	-0.005	-1.45	0.34	0.355	0.325	180095
1775020500	0.3449999	0.0249999	7.81	0.34	0.36	0.34	262792
1774934100	0.32	0	0.00	0.31	0.33	0.31	76340
1774847700	0.32	-0.01	-3.03	0.335	0.335	0.32	84306
1774588500	0.33	-0.005	-1.49	0.335	0.3449999	0.33	140088
1774502100	0.335	0	0.00	0.35	0.35	0.335	68237
1774415700	0.335	0.015	4.69	0.32	0.3449999	0.32	237651
1774329300	0.32	0.03	10.34	0.29	0.3449999	0.29	295462
1774242900	0.29	-0.005	-1.69	0.3	0.3	0.2675	2427208
1773983700	0.295	-0.035	-10.61	0.325	0.325	0.295	368729
1773897300	0.33	-0.015	-4.35	0.3449999	0.35	0.325	249127
1773810900	0.3449999	-0.015	-4.17	0.3449999	0.36	0.3449999	130262
1773724500	0.36	-0.005	-1.37	0.3449999	0.375	0.3449999	321926
1773638100	0.365	0.015	4.29	0.33	0.38	0.33	771104
1773378900	0.35	0.01	2.94	0.34	0.35	0.335	438905
1773292500	0.34	-0.01	-2.86	0.36	0.36	0.34	175681

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Mithril Silver and Gold Ltd (MTH)

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Mithril Silver and Gold Ltd (MTH)

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Perché iscriversi a ADVFN?

Tutto ciò di cui un trader professionista ha bisogno.

Rimuovi gli annunci