Premium
Cy4gate Spa (CY4)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -9.38271604938 | 4.05 | 4.1 | 3.665 | 42228 | 3.94894974 | DE |
| 4 | -1.085 | -22.818086225 | 4.755 | 4.79 | 3.665 | 38004 | 4.19362207 | DE |
| 12 | -0.25 | -6.37755102041 | 3.92 | 5 | 3.665 | 56089 | 4.39245725 | DE |
| 26 | -2.15 | -36.941580756 | 5.82 | 6.2 | 3.665 | 46789 | 4.53342725 | DE |
| 52 | -2.77 | -43.0124223602 | 6.44 | 6.71 | 3.665 | 56128 | 5.32808641 | DE |
| 156 | -7.41 | -66.8772563177 | 11.08 | 12.18 | 3.665 | 32606 | 7.10770601 | DE |
| 260 | -0.43 | -10.487804878 | 4.1 | 13.74 | 3.665 | 45588 | 7.978898 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 3.695 | -0.16 | -4.03 | 3.875 | 3.9 | 3.665 | 158630 |
| 1738860900 | 3.85 | -0.06 | -1.41 | 3.895 | 3.925 | 3.825 | 47839 |
| 1738774500 | 3.905 | -0.1 | -2.38 | 4 | 4 | 3.885 | 47826 |
| 1738688100 | 4 | 0.02 | 0.38 | 3.97 | 4.04 | 3.955 | 37762 |
| 1738601700 | 3.985 | -0.08 | -1.85 | 4.04 | 4.04 | 3.94 | 49628 |
| 1738342500 | 4.0599999 | 0 | 0.12 | 4.05 | 4.1 | 4.05 | 28084 |
| 1738256100 | 4.055 | 0.01 | 0.25 | 4.025 | 4.09 | 4.025 | 20327 |
| 1738169700 | 4.045 | -0.08 | -1.82 | 4.15 | 4.15 | 4.045 | 26250 |
| 1738083300 | 4.12 | 0.02 | 0.49 | 4.08 | 4.12 | 4.035 | 71585 |
| 1737996900 | 4.1 | -0.18 | -4.09 | 4.4 | 4.555 | 4.0599999 | 136167 |
| 1737737700 | 4.275 | -0.04 | -0.81 | 4.33 | 4.33 | 4.23 | 24118 |
| 1737651300 | 4.3099999 | -0.01 | -0.23 | 4.35 | 4.375 | 4.3099999 | 24283 |
| 1737564900 | 4.32 | -0.03 | -0.69 | 4.38 | 4.405 | 4.315 | 36334 |
| 1737478500 | 4.35 | -0.14 | -3.01 | 4.46 | 4.495 | 4.32 | 29883 |
| 1737392100 | 4.485 | 0 | 0.11 | 4.5 | 4.54 | 4.42 | 50717 |
| 1737132900 | 4.48 | -0.09 | -1.86 | 4.61 | 4.61 | 4.45 | 28838 |
| 1737046500 | 4.565 | -0.02 | -0.44 | 4.565 | 4.665 | 4.55 | 34363 |
| 1736960100 | 4.585 | -0.03 | -0.54 | 4.67 | 4.67 | 4.585 | 7862 |
| 1736873700 | 4.61 | -0.09 | -1.91 | 4.73 | 4.76 | 4.61 | 13666 |
| 1736787300 | 4.7 | -0.03 | -0.53 | 4.79 | 4.79 | 4.61 | 16474 |
| 1736528100 | 4.725 | -0.06 | -1.25 | 4.755 | 4.7699999 | 4.71 | 26400 |
| 1736441700 | 4.785 | 0.03 | 0.63 | 4.775 | 4.815 | 4.76 | 13001 |
| 1736355300 | 4.755 | -0.1 | -1.96 | 4.82 | 4.82 | 4.65 | 45269 |
| 1736268900 | 4.85 | -0.04 | -0.72 | 4.855 | 4.86 | 4.8099999 | 15127 |
| 1736182500 | 4.885 | -0.03 | -0.51 | 4.91 | 4.91 | 4.85 | 13217 |
| 1735923300 | 4.91 | -0.01 | -0.20 | 4.9349999 | 4.9349999 | 4.855 | 21716 |
| 1735836900 | 4.92 | -0.01 | -0.10 | 4.96 | 5 | 4.89 | 28499 |
| 1735577700 | 4.925 | -0.01 | -0.10 | 4.92 | 4.97 | 4.9 | 28979 |
| 1735318500 | 4.93 | 0.1 | 2.07 | 4.9349999 | 4.96 | 4.9 | 62262 |
| 1734972900 | 4.83 | 0.09 | 1.79 | 4.8099999 | 4.865 | 4.78 | 20510 |
| 1734713700 | 4.745 | -0.05 | -0.94 | 4.715 | 4.745 | 4.525 | 29117 |
| 1734627300 | 4.79 | -0.05 | -1.03 | 4.805 | 4.835 | 4.695 | 36205 |
| 1734540900 | 4.84 | -0.04 | -0.72 | 4.805 | 4.87 | 4.8 | 18721 |
| 1734454500 | 4.875 | 0.01 | 0.21 | 4.89 | 4.89 | 4.78 | 33383 |
| 1734368100 | 4.865 | 0.07 | 1.35 | 4.84 | 4.95 | 4.815 | 109086 |
| 1734108900 | 4.8 | -0.04 | -0.72 | 4.86 | 4.86 | 4.8 | 30376 |
| 1734022500 | 4.835 | 0.17 | 3.64 | 4.775 | 4.85 | 4.68 | 82149 |
| 1733936100 | 4.665 | 0.09 | 1.86 | 4.575 | 4.72 | 4.54 | 50349 |
| 1733849700 | 4.58 | -0.2 | -4.18 | 4.8 | 4.82 | 4.5199999 | 145856 |
| 1733763300 | 4.78 | 0.44 | 10.01 | 4.4 | 4.82 | 4.4 | 289085 |
| 1733504100 | 4.345 | 0.02 | 0.46 | 4.3099999 | 4.385 | 4.305 | 18386 |
| 1733417700 | 4.325 | -0.05 | -1.14 | 4.345 | 4.385 | 4.32 | 37207 |
| 1733331300 | 4.375 | -0.03 | -0.68 | 4.44 | 4.44 | 4.34 | 30455 |
| 1733244900 | 4.405 | 0.03 | 0.57 | 4.39 | 4.445 | 4.33 | 19067 |
| 1733158500 | 4.38 | -0.07 | -1.57 | 4.505 | 4.58 | 4.305 | 70373 |
| 1732899300 | 4.45 | 0.17 | 3.85 | 4.2699999 | 4.49 | 4.2699999 | 93353 |
| 1732812900 | 4.285 | 0.07 | 1.66 | 4.235 | 4.3 | 4.21 | 22084 |
| 1732726500 | 4.215 | 0 | 0.00 | 4.22 | 4.36 | 4.1849999 | 72986 |
| 1732640100 | 4.215 | 0.09 | 2.31 | 4.14 | 4.22 | 4.08 | 42003 |
| 1732553700 | 4.12 | 0.08 | 1.98 | 4 | 4.165 | 4 | 51082 |
| 1732294500 | 4.04 | -0.01 | -0.12 | 4.0199999 | 4.12 | 3.9 | 31809 |
| 1732208100 | 4.045 | -0.06 | -1.46 | 4.1449999 | 4.1449999 | 4.025 | 12099 |
| 1732121700 | 4.105 | 0.01 | 0.12 | 4.1 | 4.155 | 4.065 | 46632 |
| 1732035300 | 4.1 | 0.18 | 4.59 | 3.91 | 4.1 | 3.75 | 618892 |
| 1731948900 | 3.92 | 0.02 | 0.38 | 3.945 | 3.945 | 3.86 | 32554 |
| 1731689700 | 3.905 | -0.07 | -1.76 | 3.92 | 4.0199999 | 3.9 | 34838 |
| 1731603300 | 3.975 | -0.07 | -1.73 | 4.055 | 4.095 | 3.805 | 127150 |
| 1731516900 | 4.045 | 0.04 | 0.87 | 4.08 | 4.085 | 3.91 | 178770 |
| 1731430500 | 4.01 | -0.05 | -1.11 | 4.13 | 4.14 | 4 | 86903 |
| 1731344100 | 4.055 | 0.01 | 0.37 | 4.18 | 4.2 | 4.04 | 233785 |
| 1731084900 | 4.04 | -0.03 | -0.74 | 4.0599999 | 4.095 | 4.04 | 28428 |
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
