Premium
Natural Gas (NATGAS)
CCOM
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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 3.1545 | -0.18 | -5.51 | 3.1715 | 3.2375 | 3.1115 | 615490000000 |
| 1732914660 | 3.3384999 | 0.09 | 2.64 | 3.2515 | 3.353 | 3.2465 | 454105032704 |
| 1732838220 | 3.2525 | 0.08 | 2.52 | 3.1765 | 3.2885 | 3.1575 | 550880000000 |
| 1732751820 | 3.1725 | -0.27 | -7.96 | 3.4495 | 3.4495 | 3.17 | 1473470000000 |
| 1732665420 | 3.447 | 0.05 | 1.55 | 3.3995 | 3.5125 | 3.3775 | 1672400000000 |
| 1732579020 | 3.3945 | 0.11 | 3.44 | 3.5225 | 3.5565 | 3.3905 | 11907420000000 |
| 1732312740 | 3.2815 | -0.26 | -7.37 | 3.5355 | 3.6335 | 3.2435 | 2719840000000 |
| 1732233420 | 3.5425 | 0.16 | 4.70 | 3.3825 | 3.5785 | 3.3705 | 2872825032704 |
| 1732147020 | 3.3835 | 0.22 | 6.99 | 3.1595 | 3.4095 | 3.1415 | 3436900000000 |
| 1732060620 | 3.1625 | 0.04 | 1.18 | 3.1235 | 3.2455 | 3.0964999 | 4700290000000 |
| 1731974220 | 3.1255 | 0.1 | 3.24 | 3.1305 | 3.1525 | 3.0395 | 616975032704 |
| 1731707940 | 3.0275 | 0.08 | 2.57 | 2.9525 | 3.0325 | 2.8885 | 1666920000000 |
| 1731628620 | 2.9514999 | -0.16 | -5.26 | 3.1145 | 3.1235 | 2.9455 | 3593665032704 |
| 1731542220 | 3.1155 | 0.07 | 2.40 | 3.0465 | 3.1555 | 2.9725 | 2771440000000 |
| 1731455820 | 3.0425 | -0.01 | -0.23 | 3.0475 | 3.1335 | 2.9895 | 572790000000 |
| 1731369420 | 3.0495 | 0.27 | 9.60 | 2.9315 | 3.074 | 2.9305 | 2426690000000 |
| 1731103140 | 2.7825 | -0.03 | -1.10 | 2.8144999 | 2.8625 | 2.7625 | 1080325032704 |
| 1731023820 | 2.8135 | -0.02 | -0.60 | 2.8344999 | 2.8815 | 2.7655 | 721610000000 |
| 1730937420 | 2.8304999 | 0.04 | 1.62 | 2.7855 | 2.8925 | 2.7565 | 2299610000000 |
| 1730851020 | 2.7855 | -0.07 | -2.45 | 2.858 | 2.908 | 2.7445 | 14912710000000 |
| 1730764620 | 2.8555 | 0.15 | 5.54 | 2.6715 | 2.88 | 2.6645 | 5996430000000 |
| 1730494740 | 2.7054999 | -0.05 | -1.92 | 2.7605 | 2.7755 | 2.6894999 | 837920000000 |
| 1730419020 | 2.7585 | -0.11 | -3.67 | 2.8615 | 2.8675 | 2.7335 | 1622955032704 |
| 1730332620 | 2.8635 | -0.06 | -1.99 | 2.9205 | 2.9285 | 2.8035 | 598970000000 |
| 1730246220 | 2.9215 | 0.05 | 1.78 | 2.8725 | 2.9365 | 2.8175 | 2154265032704 |
| 1730159820 | 2.8705 | -0.17 | -5.59 | 3.0295 | 3.0385 | 2.8175 | 4494600000000 |
| 1729890000 | 3.0405 | 0.06 | 1.94 | 2.9835 | 3.0795 | 2.9455 | 2360455032704 |
| 1729814220 | 2.9825 | 0.07 | 2.58 | 2.9065 | 3.0305 | 2.8665 | 7348960000000 |
| 1729727820 | 2.9075 | 0.1 | 3.71 | 2.7995 | 2.9275 | 2.7855 | 2109520000000 |
| 1729641420 | 2.8035 | 0.04 | 1.34 | 2.7665 | 2.8455 | 2.7174999 | 4763230000000 |
| 1729555020 | 2.7665 | 0.13 | 4.81 | 2.6725 | 2.7845 | 2.6565 | 11974430000000 |
| 1729285140 | 2.6395 | -0.06 | -2.26 | 2.7005 | 2.7145 | 2.6355 | 1555400000000 |
| 1729209360 | 2.7005 | -0.01 | -0.26 | 2.7075 | 2.7565 | 2.6855 | 2780420000000 |
| 1729123020 | 2.7075 | -0.08 | -2.80 | 2.7845 | 2.7965 | 2.6855 | 985150000000 |
| 1729036620 | 2.7855 | 0.04 | 1.38 | 2.7485 | 2.8445 | 2.7275 | 1491970000000 |
| 1728950220 | 2.7475 | -0.11 | -3.75 | 2.8504999 | 2.854 | 2.744 | 2726965032704 |
| 1728680340 | 2.8545 | -0.06 | -2.06 | 2.9165 | 2.9485 | 2.839 | 521330000000 |
| 1728604620 | 2.9145 | 0.05 | 1.67 | 2.8695 | 2.9165 | 2.8215 | 5605940000000 |
| 1728518220 | 2.8665 | -0.05 | -1.85 | 2.9215 | 2.9355 | 2.85 | 1860790000000 |
| 1728431820 | 2.9205 | -0.02 | -0.54 | 2.9385 | 2.9795 | 2.9035 | 877470000000 |
| 1728345420 | 2.9365 | -0.05 | -1.64 | 2.9825 | 3.031 | 2.9095 | 1302610000000 |
| 1728085320 | 2.9855 | -0.1 | -3.27 | 3.0865 | 3.1395 | 2.984 | 3601365032704 |
| 1727999820 | 3.0865 | 0.05 | 1.78 | 3.0325 | 3.0995 | 3.0175 | 579295032704 |
| 1727913420 | 3.0325 | 0.04 | 1.17 | 2.9955 | 3.0955 | 2.9754999 | 4641775032704 |
| 1727827020 | 2.9975 | 0.01 | 0.40 | 2.9845 | 3.0305 | 2.9225 | 1188485032704 |
| 1727740620 | 2.9855 | 0.02 | 0.57 | 2.9465 | 3.0325 | 2.9455 | 4006035032704 |
| 1727470740 | 2.9685 | 0.19 | 6.88 | 2.7815 | 2.9775 | 2.7625 | 1569310000000 |
| 1727395020 | 2.7775 | -0.08 | -2.73 | 2.8535 | 2.9095 | 2.7675 | 885020000000 |
| 1727308620 | 2.8555 | 0.03 | 0.92 | 2.8315 | 2.9075 | 2.8184999 | 1131370000000 |
| 1727222220 | 2.8295 | -0.04 | -1.26 | 2.8675 | 2.9025 | 2.789 | 2357655032704 |
| 1727135820 | 2.8655 | 0.16 | 5.91 | 2.7295 | 2.871 | 2.7195 | 267800000000 |
| 1726865940 | 2.7054999 | 0.15 | 5.95 | 2.5545 | 2.711 | 2.5505 | 2249755032704 |
| 1726790220 | 2.5535 | 0.02 | 0.95 | 2.5335 | 2.5684999 | 2.4634999 | 3859615032704 |
| 1726703820 | 2.5295 | -0.02 | -0.59 | 2.5445 | 2.6035 | 2.5095 | 3746460000000 |
| 1726617420 | 2.5445 | -0.03 | -1.24 | 2.5795 | 2.6315 | 2.54 | 607220000000 |
| 1726531020 | 2.5764999 | 0.1 | 3.95 | 2.4945 | 2.589 | 2.47 | 1575325032704 |
| 1726261140 | 2.4785 | -0.05 | -2.02 | 2.5255 | 2.57 | 2.4765 | 1858485032704 |
| 1726185360 | 2.5295 | 0.08 | 3.10 | 2.4525 | 2.559 | 2.4145 | 1235285032704 |
| 1726099020 | 2.4535 | 0.04 | 1.74 | 2.4085 | 2.4815 | 2.386 | 1479755032704 |
| 1726012620 | 2.4115 | 0.08 | 3.61 | 2.3264999 | 2.4305 | 2.3205 | 4304620000000 |
| 1725926220 | 2.3275 | -0.1 | -3.92 | 2.3755 | 2.4145 | 2.3235 | 650580000000 |
| 1725656400 | 2.4225 | 0.04 | 1.64 | 2.3815 | 2.426 | 2.3655 | 687380000000 |
| 1725580620 | 2.3835 | 0.11 | 5.02 | 2.2675 | 2.406 | 2.246 | 1718200000000 |
| 1725494220 | 2.2695 | -0.04 | -1.86 | 2.3105 | 2.3825 | 2.257 | 4918810000000 |
| 1725407820 | 2.3125 | 0.04 | 1.76 | 2.2705 | 2.33 | 2.1845 | 1215620000000 |
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
