Premium
Natural Gas (NATGAS)
CCOM
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739404620 | 3.5245 | 0 | 0.00 | 3.5245 | 3.5245 | 3.5245 | 0 |
| 1739318220 | 3.5245 | 0.08 | 2.41 | 3.4435 | 3.5765 | 3.4365 | 0 |
| 1739231820 | 3.4415 | 0.13 | 3.93 | 3.4185 | 3.4845 | 3.3565 | 770000000 |
| 1738965540 | 3.3115 | -0.07 | -1.98 | 3.3755 | 3.4315 | 3.2985 | 10000000000 |
| 1738886160 | 3.3785 | 0.02 | 0.69 | 3.3415 | 3.4285 | 3.3065 | 0 |
| 1738799820 | 3.3555 | 0.14 | 4.22 | 3.2174999 | 3.3745 | 3.1655 | 0 |
| 1738713420 | 3.2195 | -0.12 | -3.45 | 3.3315 | 3.3464999 | 3.1725 | 200000000 |
| 1738627020 | 3.3344999 | 0.26 | 8.42 | 3.3255 | 3.4015 | 3.2645 | 14200000000 |
| 1738367160 | 3.0755 | -0.01 | -0.16 | 3.0775 | 3.1195 | 2.9945 | 511920000000 |
| 1738281420 | 3.0804999 | -0.1 | -3.05 | 3.1755 | 3.2425 | 3.0395 | -1814967296 |
| 1738195020 | 3.1775 | 0.08 | 2.42 | 3.1035 | 3.1974999 | 3.0655 | 300000000 |
| 1738108620 | 3.1025 | -0.13 | -3.99 | 3.2335 | 3.2555 | 3.0804999 | 1980000000 |
| 1738022220 | 3.2315 | -0.24 | -6.86 | 3.3304999 | 3.3325 | 3.1775 | 15805032704 |
| 1737756000 | 3.4695 | -0.03 | -0.97 | 3.5035 | 3.5125 | 3.3765 | 100000000 |
| 1737676560 | 3.5035 | -0.08 | -2.21 | 3.5805 | 3.6295 | 3.4545 | 0 |
| 1737590160 | 3.5825 | 0.16 | 4.80 | 3.4195 | 3.5895 | 3.3765 | 200000000 |
| 1737503820 | 3.4185 | -0.07 | -1.92 | 3.4725 | 3.5425 | 3.3985 | 10200000000 |
| 1737417420 | 3.4855 | -0.1 | -2.82 | 3.4795 | 3.5345 | 3.4525 | 100000000 |
| 1737151140 | 3.5865 | -0.29 | -7.36 | 3.8625 | 3.8955 | 3.5815 | 340000000 |
| 1737071820 | 3.8715 | 0.14 | 3.64 | 3.7285 | 3.9455 | 3.6695 | 80000000 |
| 1736985420 | 3.7355 | 0.13 | 3.66 | 3.5975 | 3.7835 | 3.5375 | 0 |
| 1736899020 | 3.6035 | -0.01 | -0.28 | 3.6215 | 3.6855 | 3.4555 | 0 |
| 1736812620 | 3.6135 | -0.06 | -1.74 | 3.8335 | 3.8345 | 3.5555 | 10080000000 |
| 1736546340 | 3.6775 | 0.2 | 5.78 | 3.4695 | 3.699 | 3.4655 | 6735032704 |
| 1736467020 | 3.4765 | 0.03 | 0.75 | 3.4395 | 3.5965 | 3.3435 | 10300000000 |
| 1736380620 | 3.4505 | 0.19 | 5.79 | 3.2655 | 3.4655 | 3.2625 | 230000000 |
| 1736294220 | 3.2615 | -0.21 | -5.94 | 3.4665 | 3.5025 | 3.2575 | 22420000000 |
| 1736207820 | 3.4675 | 0.22 | 6.84 | 3.3495 | 3.4995 | 3.3375 | 10610000000 |
| 1735945140 | 3.2455 | -0.29 | -8.07 | 3.5205 | 3.5375 | 3.2155 | 15805032704 |
| 1735862220 | 3.5305 | 0.05 | 1.47 | 3.4905 | 3.6525 | 3.4235 | 0 |
| 1735775820 | 3.4795 | -0.05 | -1.33 | 3.6 | 3.6 | 3.4775 | 0 |
| 1735685940 | 3.5265 | -0.22 | -5.85 | 3.7535 | 3.8775 | 3.4795 | 210000000 |
| 1735603020 | 3.7455 | 0.37 | 11.09 | 3.6275 | 4.0595 | 3.5735 | 15805032704 |
| 1735336800 | 3.3715 | 0.07 | 2.06 | 3.3075 | 3.4165 | 3.2645 | 0 |
| 1735257420 | 3.3035 | -0.09 | -2.65 | 3.3915 | 3.4505 | 3.2365 | 13770000000 |
| 1735171020 | 3.3935 | -0.11 | -3.11 | 3.4505 | 3.4525 | 3.3855 | 0 |
| 1735073940 | 3.5025 | 0.09 | 2.67 | 3.4135 | 3.5115 | 3.3635 | 14070000000 |
| 1734998220 | 3.4115 | -0.03 | -0.99 | 3.5155 | 3.5445 | 3.3025 | 80000000 |
| 1734732000 | 3.4455 | 0.08 | 2.44 | 3.3525 | 3.5075 | 3.3065 | 100000000 |
| 1734652620 | 3.3635 | 0.18 | 5.62 | 3.1815 | 3.3885 | 3.1795 | -1714967296 |
| 1734566220 | 3.1845 | 0 | 0.00 | 3.1825 | 3.23 | 3.13 | 9416120000000 |
| 1734479820 | 3.1845 | 0.11 | 3.44 | 3.0775 | 3.209 | 2.958 | 25998650000000 |
| 1734393420 | 3.0785 | -0.08 | -2.44 | 3.1175 | 3.1235 | 3.0315 | 115825032704 |
| 1734127200 | 3.1555 | -0.14 | -4.34 | 3.2995 | 3.3264999 | 3.1515 | 45255032704 |
| 1734047760 | 3.2985 | 0.07 | 2.01 | 3.2254999 | 3.3905 | 3.1515 | 10300000000 |
| 1733961420 | 3.2335 | 0.15 | 4.86 | 3.0835 | 3.2745 | 3.0764999 | -1814967296 |
| 1733874960 | 3.0835 | -0 | -0.03 | 3.0825 | 3.0935 | 2.9805 | 40200000000 |
| 1733788620 | 3.0844999 | 0.04 | 1.28 | 3.1875 | 3.1905 | 3.053 | 1560550000000 |
| 1733524200 | 3.0455 | 0.01 | 0.26 | 3.0375 | 3.0475 | 2.9575 | 319380000000 |
| 1733443020 | 3.0375 | 0.01 | 0.23 | 3.0245 | 3.099 | 3.0035 | 1596825032704 |
| 1733356620 | 3.0305 | 0.02 | 0.70 | 3.0105 | 3.0435 | 2.9394999 | 200000000 |
| 1733270220 | 3.0095 | -0.15 | -4.60 | 3.1555 | 3.176 | 2.9925 | 406175032704 |
| 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 |
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
