Scarica l'app Stockscreener
1.50
4.17%
+0.06
Dopo l'orario di chiusura:
1.4201
-0.0799
-5.33%
Storico Dei Prezzi Delle Azioni Di 5E Advanced Materials Inc (FEAM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $1.55 | $1.42 | $0.1323 | 73,885.0 | +4.17% |
| 2024-05-16 | $1.51 | $1.41 | $0.10 | 58,600.0 | -2.37% |
| 2024-05-15 | $1.62 | $1.45 | $0.17 | 84,287.0 | -7.81% |
| 2024-05-14 | $1.66 | $1.44 | $0.22 | 161,922.0 | +11.11% |
| 2024-05-13 | $1.46 | $1.40 | $0.06 | 74,578.0 | +0.70% |
| 2024-05-10 | $1.45 | $1.40 | $0.05 | 112,332.0 | -1.38% |
| 2024-05-09 | $1.46 | $1.35 | $0.11 | 99,562.0 | +2.84% |
| 2024-05-08 | $1.46 | $1.19 | $0.2689 | 219,078.0 | +2.17% |
| 2024-05-07 | $1.46 | $1.35 | $0.11 | 71,838.0 | -4.17% |
| 2024-05-06 | $1.46 | $1.35 | $0.11 | 116,267.0 | +3.60% |
| 2024-05-03 | $1.39 | $1.23 | $0.16 | 163,155.0 | +8.59% |
| 2024-05-02 | $1.42 | $1.16 | $0.26 | 321,148.0 | +11.30% |
| 2024-05-01 | $1.23 | $1.13 | $0.10 | 104,340.0 | +0.00% |
| 2024-04-30 | $1.22 | $1.09 | $0.13 | 123,209.0 | +4.55% |
| 2024-04-29 | $1.18 | $1.09 | $0.09 | 110,174.0 | -2.65% |
| 2024-04-26 | $1.15 | $1.10 | $0.05 | 36,793.0 | +1.80% |
| 2024-04-25 | $1.16 | $1.10 | $0.0615 | 64,516.0 | -4.31% |
| 2024-04-24 | $1.24 | $1.14 | $0.10 | 99,173.0 | -7.94% |
| 2024-04-23 | $1.33 | $1.14 | $0.19 | 158,551.0 | +5.00% |
| 2024-04-22 | $1.21 | $1.10 | $0.11 | 67,017.0 | +1.69% |
5E Advanced Materials Inc Stock (FEAM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni 5E Advanced Materials Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FEAM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni 5E Advanced Materials Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
5E Advanced Materials Inc Storia dei prezzi delle azioni (FEAM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $1.66 | $1.13 | $0.53 | 1,734,877.0 | +30.43% |
| 2024-04 | $1.66 | $1.08 | $0.58 | 3,721,580.0 | -14.18% |
| 2024-03 | $1.87 | $1.17 | $0.70 | 4,385,378.0 | -25.97% |
| 2024-02 | $2.48 | $1.03 | $1.45 | 3,542,834.0 | +27.46% |
| 2024-01 | $1.63 | $1.11 | $0.52 | 3,362,668.0 | +0.71% |
5E Advanced Materials Inc Storia dei prezzi delle azioni (FEAM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $2.23 | $1.27 | $0.96 | 5,486,547.0 | -31.55% |
| 2023-11 | $2.61 | $1.70 | $0.9099 | 2,438,972.0 | -8.44% |
| 2023-10 | $3.35 | $2.18 | $1.17 | 2,374,366.0 | -0.44% |
| 2023-09 | $2.92 | $2.17 | $0.7499 | 3,873,264.0 | -11.72% |
| 2023-08 | $3.77 | $2.51 | $1.26 | 1,887,542.0 | -27.07% |
| 2023-07 | $4.42 | $2.97 | $1.44 | 1,963,897.0 | +7.01% |
| 2023-06 | $4.60 | $2.65 | $1.95 | 5,708,942.0 | +15.49% |
| 2023-05 | $4.87 | $2.47 | $2.40 | 5,317,905.0 | -32.70% |
| 2023-04 | $6.18 | $3.76 | $2.42 | 5,519,076.0 | -22.14% |
| 2023-03 | $8.46 | $5.03 | $3.43 | 6,782,707.0 | -19.82% |
| 2023-02 | $9.90 | $6.70 | $3.20 | 2,800,091.0 | -31.37% |
| 2023-01 | $12.04 | $7.50 | $4.54 | 2,473,858.0 | +25.00% |
5E Advanced Materials Inc Storia dei prezzi delle azioni (FEAM) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $10.40 | $7.07 | $3.33 | 5,086,975.0 | -29.64% |
| 2022-11 | $14.37 | $10.14 | $4.23 | 2,983,439.0 | -16.29% |
| 2022-10 | $13.75 | $9.02 | $4.73 | 4,001,743.0 | +31.69% |
| 2022-09 | $19.97 | $9.43 | $10.54 | 6,447,747.0 | -32.27% |
| 2022-08 | $21.12 | $14.10 | $7.02 | 2,763,602.0 | -7.86% |
| 2022-07 | $17.16 | $11.53 | $5.63 | 2,115,205.0 | +33.66% |
| 2022-06 | $27.71 | $11.50 | $16.21 | 14,481,301.0 | -50.69% |
| 2022-05 | $26.80 | $22.89 | $3.91 | 1,144,473.0 | +0.00% |
0.04%
0.25%
Capitalizzazione:
|
Volume (24 ore):