Premium
Cult Food Science Corp (LN00)
TG
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 | 0.0032 | 12.9032258065 | 0.0248 | 0.028 | 0.0212 | 6237 | 0.02454799 | DE |
| 4 | -0.0036 | -11.3924050633 | 0.0316 | 0.0316 | 0.0162 | 10572 | 0.02267674 | DE |
| 12 | -0.0004 | -1.40845070423 | 0.0284 | 0.0444 | 0.0162 | 17659 | 0.0298784 | DE |
| 26 | -0.0202 | -41.9087136929 | 0.0482 | 0.05 | 0.0162 | 56267 | 0.03354388 | DE |
| 52 | -0.0065 | -18.8405797101 | 0.0345 | 0.3 | 0.016 | 62681 | 0.08492218 | DE |
| 156 | -0.0571 | -67.0975323149 | 0.0851 | 0.3 | 0.016 | 47718 | 0.08336976 | DE |
| 260 | -0.0571 | -67.0975323149 | 0.0851 | 0.3 | 0.016 | 47718 | 0.08336976 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 0.0242 | -0.0014 | -5.47 | 0.0278 | 0.0278 | 0.0212 | 13306 |
| 1743024420 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1742938020 | 0.0256 | 0.0044 | 20.75 | 0.0212 | 0.0256 | 0.0212 | 5001 |
| 1742851620 | 0.0212 | -0.0036 | -14.52 | 0.0248 | 0.0248 | 0.0212 | 640 |
| 1742592420 | 0.0248 | 0.0012 | 5.08 | 0.0248 | 0.0248 | 0.0248 | 6000 |
| 1742506020 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1742419620 | 0.0236 | 0.0028 | 13.46 | 0.0236 | 0.0236 | 0.0162 | 6744 |
| 1742333220 | 0.0208 | -0.0002 | -0.95 | 0.021 | 0.021 | 0.0208 | 50751 |
| 1742246820 | 0.021 | 0.0002 | 0.96 | 0.021 | 0.024 | 0.021 | 3586 |
| 1741987620 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 0 |
| 1741901220 | 0.0208 | -0.0002 | -0.95 | 0.023 | 0.023 | 0.0208 | 8250 |
| 1741814820 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1741728420 | 0.021 | -0.0084 | -28.57 | 0.021 | 0.021 | 0.021 | 10700 |
| 1741642020 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1741382820 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1741296420 | 0.0294 | 0.0084 | 40.00 | 0.021 | 0.0294 | 0.021 | 11750 |
| 1741210020 | 0.021 | -0.002 | -8.70 | 0.021 | 0.021 | 0.021 | 250 |
| 1741123620 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1741037220 | 0.023 | -0.0032 | -12.21 | 0.0316 | 0.0316 | 0.021 | 9886 |
| 1740778020 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1740691620 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1740605220 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1740518820 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1740432420 | 0.0262 | -0.0002 | -0.76 | 0.032 | 0.032 | 0.024 | 33395 |
| 1740173220 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1740086820 | 0.0264 | -0.0104 | -28.26 | 0.0264 | 0.0264 | 0.0264 | 12000 |
| 1740000420 | 0.0368 | 0.001 | 2.79 | 0.0368 | 0.0368 | 0.0368 | 10000 |
| 1739914020 | 0.0358 | 0.0086 | 31.62 | 0.0316 | 0.0358 | 0.0313999 | 43000 |
| 1739827620 | 0.0272 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0272 | 1363 |
| 1739568420 | 0.0272 | -0.0026 | -8.72 | 0.0248 | 0.0318 | 0.0248 | 57060 |
| 1739482020 | 0.0298 | 0.0034 | 12.88 | 0.0298 | 0.0298 | 0.0298 | 10000 |
| 1739395620 | 0.0264 | 0.0018 | 7.32 | 0.0264 | 0.0264 | 0.0264 | 20000 |
| 1739309220 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1739222820 | 0.0246 | -0.0122 | -33.15 | 0.029 | 0.029 | 0.0246 | 6212 |
| 1738963620 | 0.0368 | 0.0104 | 39.39 | 0.0378 | 0.0378 | 0.0272 | 3883 |
| 1738877220 | 0.0264 | -0.0002 | -0.75 | 0.0244 | 0.0264 | 0.0244 | 13000 |
| 1738790820 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1738704420 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1738618020 | 0.0266 | 0.0002 | 0.76 | 0.0408 | 0.0408 | 0.0266 | 925 |
| 1738358820 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 158 |
| 1738272420 | 0.0264 | 0.0002 | 0.76 | 0.0264 | 0.0264 | 0.0264 | 1500 |
| 1738186020 | 0.0262 | 0.0002 | 0.77 | 0.0282 | 0.0371999 | 0.0262 | 12000 |
| 1738099620 | 0.026 | 0.0014 | 5.69 | 0.0298 | 0.033 | 0.026 | 25422 |
| 1738013220 | 0.0246 | -0.0148 | -37.56 | 0.0246 | 0.0246 | 0.0246 | 125 |
| 1737754020 | 0.0393999 | 0.0117999 | 42.75 | 0.0274 | 0.0393999 | 0.026 | 30750 |
| 1737667620 | 0.0276 | -0.0056 | -16.87 | 0.0334 | 0.0337999 | 0.0264 | 38673 |
| 1737581220 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 3000 |
| 1737494820 | 0.0332 | 0.0016 | 5.06 | 0.0337999 | 0.0337999 | 0.0325999 | 50000 |
| 1737408420 | 0.0316 | 0.0052 | 19.70 | 0.0337999 | 0.0337999 | 0.0316 | 8802 |
| 1737149220 | 0.0264 | -0.0046 | -14.84 | 0.0282 | 0.0282 | 0.0264 | 32000 |
| 1737062820 | 0.031 | -0.0006 | -1.90 | 0.0313999 | 0.0337999 | 0.031 | 72500 |
| 1736976420 | 0.0316 | -0.0018 | -5.39 | 0.0396 | 0.0396 | 0.0313999 | 16313 |
| 1736890020 | 0.0334 | 0.0020001 | 6.37 | 0.0313999 | 0.0334 | 0.0313999 | 42581 |
| 1736803620 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 85 |
| 1736544420 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 5459 |
| 1736458020 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
| 1736371620 | 0.0313999 | -0.0054 | -14.67 | 0.0313999 | 0.0359999 | 0.0313999 | 40001 |
| 1736285220 | 0.0368 | -0.0038 | -9.36 | 0.0312 | 0.041 | 0.0312 | 18733 |
| 1736198820 | 0.0405999 | 0.0121999 | 42.96 | 0.0444 | 0.0444 | 0.0312 | 41193 |
| 1735939620 | 0.0284 | -0.0122 | -30.05 | 0.0284 | 0.0284 | 0.0284 | 1 |
| 1735853220 | 0.0405999 | 0.0005999 | 1.50 | 0.0404 | 0.0405999 | 0.0282 | 13890 |
| 1735594020 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
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
