Premium
Connexion Mobility Ltd (CXZ)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -3.57142857143 | 0.028 | 0.028 | 0.026 | 172180 | 0.0265562 | DE |
| 4 | -0.002 | -6.89655172414 | 0.029 | 0.0305 | 0.025 | 876844 | 0.02844935 | DE |
| 12 | -0.001 | -3.57142857143 | 0.028 | 0.033 | 0.025 | 1421206 | 0.02958141 | DE |
| 26 | -0.001 | -3.57142857143 | 0.028 | 0.033 | 0.025 | 1064487 | 0.02844759 | DE |
| 52 | -0.001 | -3.57142857143 | 0.028 | 0.033 | 0.025 | 1255934 | 0.02821109 | DE |
| 156 | 0.018 | 200 | 0.009 | 0.033 | 0.008 | 1493157 | 0.02103473 | DE |
| 260 | 0.012 | 80 | 0.015 | 0.038 | 0.008 | 2900939 | 0.0201695 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 0.027 | -0.001 | -3.57 | 0.027 | 0.027 | 0.027 | 195464 |
| 1744784100 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 65000 |
| 1744697700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1744611300 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.027 | 100000 |
| 1744352100 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 141932 |
| 1744265700 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.027 | 283068 |
| 1744179300 | 0.026 | -0.001 | -3.70 | 0.028 | 0.028 | 0.026 | 163720 |
| 1744092900 | 0.027 | 0.001 | 3.85 | 0.026 | 0.027 | 0.026 | 315000 |
| 1744006500 | 0.026 | -0.002 | -7.14 | 0.028 | 0.028 | 0.025 | 4607393 |
| 1743743700 | 0.028 | -0.0005 | -1.75 | 0.028 | 0.028 | 0.027 | 1912188 |
| 1743657300 | 0.0285 | -0.0015 | -5.00 | 0.029 | 0.029 | 0.0285 | 411631 |
| 1743570900 | 0.03 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 20002 |
| 1743484500 | 0.03 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 113569 |
| 1743398100 | 0.03 | -0.0005 | -1.64 | 0.029 | 0.03 | 0.029 | 536225 |
| 1743138900 | 0.0305 | 0.0015 | 5.17 | 0.028 | 0.0305 | 0.028 | 1848486 |
| 1743052500 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 55466 |
| 1742966100 | 0.03 | 0.0005 | 1.69 | 0.028 | 0.03 | 0.028 | 5369023 |
| 1742879700 | 0.0295 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 500002 |
| 1742793300 | 0.0295 | 0 | 0.00 | 0.029 | 0.0295 | 0.029 | 16669 |
| 1742534100 | 0.0295 | 0.0005 | 1.72 | 0.029 | 0.0295 | 0.029 | 19002 |
| 1742447700 | 0.029 | 0 | 0.00 | 0.0285 | 0.029 | 0.028 | 66452 |
| 1742361300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.0285 | 180211 |
| 1742274900 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1742188500 | 0.029 | -0.001 | -3.33 | 0.029 | 0.03 | 0.029 | 515919 |
| 1741929300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 255001 |
| 1741842900 | 0.03 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 1156496 |
| 1741756500 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 2355125 |
| 1741670100 | 0.029 | -0.001 | -3.33 | 0.028 | 0.029 | 0.028 | 1888276 |
| 1741583700 | 0.03 | 0 | 0.00 | 0.028 | 0.03 | 0.028 | 3241001 |
| 1741324500 | 0.03 | 0.0005 | 1.69 | 0.03 | 0.03 | 0.029 | 3022934 |
| 1741238100 | 0.0295 | 0.0015 | 5.36 | 0.029 | 0.0295 | 0.029 | 134092 |
| 1741151700 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 867445 |
| 1741065300 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 18233 |
| 1740978900 | 0.03 | 0.001 | 3.45 | 0.028 | 0.03 | 0.028 | 2185514 |
| 1740719700 | 0.029 | -0.001 | -3.33 | 0.028 | 0.029 | 0.027 | 204919 |
| 1740633300 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.029 | 204353 |
| 1740546900 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 584500 |
| 1740460500 | 0.029 | 0.001 | 3.57 | 0.029 | 0.029 | 0.029 | 39999 |
| 1740374100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 100000 |
| 1740114900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 522334 |
| 1740028500 | 0.028 | -0.001 | -3.45 | 0.028 | 0.028 | 0.028 | 116666 |
| 1739942100 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 266964 |
| 1739855700 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 65599 |
| 1739769300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 949512 |
| 1739510100 | 0.03 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 1005650 |
| 1739423700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 11000 |
| 1739337300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 9043760 |
| 1739250900 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 438959 |
| 1739164500 | 0.031 | 0.001 | 3.33 | 0.03 | 0.032 | 0.03 | 751570 |
| 1738905300 | 0.03 | -0.002 | -6.25 | 0.03 | 0.03 | 0.03 | 16820394 |
| 1738818900 | 0.032 | 0 | 0.00 | 0.032 | 0.033 | 0.032 | 1128083 |
| 1738732500 | 0.032 | 0.004 | 14.29 | 0.029 | 0.032 | 0.029 | 7432302 |
| 1738646100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 698799 |
| 1738559700 | 0.028 | 0 | 0.00 | 0.028 | 0.029 | 0.028 | 2545644 |
| 1738300500 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 787855 |
| 1738214100 | 0.029 | 0.001 | 3.57 | 0.029 | 0.029 | 0.029 | 476000 |
| 1738127700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 636520 |
| 1738041300 | 0.028 | 0.001 | 3.70 | 0.027 | 0.028 | 0.027 | 2717996 |
| 1737695700 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.027 | 303031 |
| 1737609300 | 0.026 | -0.002 | -7.14 | 0.027 | 0.027 | 0.026 | 606257 |
| 1737522900 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 250000 |
| 1737436500 | 0.027 | -0.001 | -3.57 | 0.027 | 0.027 | 0.027 | 17300 |
| 1737350100 | 0.028 | 0 | 0.00 | 0.027 | 0.028 | 0.027 | 475324 |
| 1737090900 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.027 | 531088 |
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
