Données Historiques XCF Global Inc - SAFX

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.0867	24.3950478334	0.3554	0.49	0.3221	5671461	0.41708196	CS
4	-0.0154	-3.36612021858	0.4575	0.5822	0.3221	4839471	0.42458323	CS
12	0.0221	5.2619047619	0.42	1.27	0.3135	12466854	0.56630978	CS
26	0.0621	16.3421052632	0.38	1.27	0.1185	18318927	0.37369563	CS
52	-1.3979	-75.972826087	1.84	3.59	0.1185	10161052	0.53595448	CS
156	-22.9279	-98.108258451	23.37	23.37	0.1185	10050518	0.55894471	CS
260	-22.9279	-98.108258451	23.37	23.37	0.1185	10050518	0.55894471	CS

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782167700	0.49	0.0739	17.76	0.4161	0.49	0.4049	5346563
1781822100	0.4161	0.0026	0.63	0.4092	0.4188	0.3971	5754614
1781735700	0.4135	0.0464	12.64	0.35	0.4184	0.3496	4198579
1781649300	0.3671	0.0259	7.59	0.3554	0.375	0.3221	7386086
1781562900	0.3412	0.0012	0.35	0.3595	0.365	0.3401	2213547
1781303700	0.34	-0.0765	-18.37	0.39	0.4289	0.34	6993400
1781217300	0.4165	0.0378	9.98	0.37	0.4212	0.3439	6900394
1781130900	0.3787	0.0087	2.35	0.3764	0.4099999	0.3574	6159789
1781044500	0.37	-0.0101	-2.66	0.3929	0.393	0.35	3883077
1780958100	0.3801	-0.0221	-5.49	0.39	0.4072	0.375	4023742
1780698900	0.4022	-0.038	-8.63	0.45	0.46	0.3915	3770248
1780612500	0.4402	-0.0098	-2.18	0.4701	0.477	0.4	5154358
1780526100	0.45	-0.0977	-17.84	0.58	0.5822	0.446101	6628732
1780439700	0.5477	0.0577	11.78	0.49725	0.578	0.4809	5073459
1780353300	0.49	-0.0061	-1.23	0.515	0.5444	0.49	4544001
1780094100	0.4961	0.048	10.71	0.47	0.51	0.46	6143454
1780007700	0.4481	0.0157	3.63	0.449	0.47	0.4288	2781237
1779921300	0.4324	-0.0169	-3.76	0.4345	0.464	0.4278	2311641
1779834900	0.4493	-0.0078	-1.71	0.4575	0.4879	0.4462	2683032
1779489300	0.4571	0.0186	4.24	0.4351	0.488	0.4263	3823678
1779402900	0.4385	0.0433	10.96	0.4057	0.44	0.3962	2337432
1779316500	0.3952	-0.0227	-5.43	0.4175	0.4196	0.391	1803000
1779230100	0.4179	0.0245	6.23	0.39	0.4372	0.3711	3017037
1779143700	0.3934	-0.0237	-5.68	0.4171	0.425	0.39	2863909
1778884500	0.4171	-0.0221	-5.03	0.434	0.451	0.41145	2919900
1778798100	0.4392	0.0427	10.77	0.3925	0.4463	0.37	4979574
1778711700	0.3965	-0.0091	-2.24	0.415	0.4167	0.3885	3360774
1778625300	0.4056	-0.0139	-3.31	0.4343	0.4662	0.4033	3346663
1778538900	0.4195	-0.0025	-0.59	0.4216	0.4399	0.4056	2672326
1778279700	0.422	0.0112	2.73	0.44	0.44	0.3948999	3952919
1778193300	0.4108	-0.0395	-8.77	0.4868	0.522	0.4056	13166934
1778106900	0.4503	-0.0162	-3.47	0.4799	0.509999	0.44895	5804992
1778020500	0.4665	-0.1209	-20.58	0.5709999	0.5849	0.456	12470931
1777934100	0.5874	0.0871	17.41	0.5123	0.6375	0.51	35262359
1777674900	0.5003	0.1004	25.11	0.4011	0.595	0.3777	53486982
1777588500	0.3999	0.0305	8.26	0.3585999	0.42	0.35	7465299
1777502100	0.3694	-0.0039	-1.04	0.3733	0.3783	0.3375	6949749
1777415700	0.3733	0.0113	3.12	0.3968	0.4434	0.361	78431264
1777329300	0.362	0.0218	6.41	0.3513	0.3777	0.34	4079152
1777070100	0.3402	-0.0302	-8.15	0.36	0.368	0.34	3666912
1776983700	0.3704	-0.0039	-1.04	0.3652	0.3704	0.3343999	6134329
1776897300	0.3743	-0.0271	-6.75	0.3955	0.4	0.3662	4164299
1776810900	0.4014	-0.001	-0.25	0.402	0.4099999	0.375	7345101
1776724500	0.4024	-0.0142	-3.41	0.444	0.46	0.39805	8836896
1776465300	0.4166	-0.0188	-4.32	0.42	0.4805	0.3901	13922660
1776378900	0.4354	-0.1846	-29.77	0.62	0.639	0.401	20751095
1776292500	0.62	-0.2739	-30.64	0.89	0.9	0.6	15026749
1776206100	0.8939	-0.1561	-14.87	1.02	1.02	0.84	14257856
1776119700	1.05	0.24	28.83	1	1.27	0.9656	58676784
1775860500	0.8149999	0.2699999	49.54	0.665	0.895	0.5629999	62544072
1775774100	0.545	-0.15	-21.58	0.64	0.7868	0.545	15928119
1775687700	0.6949999	0.2817999	68.20	0.405	0.738	0.405	94745476
1775601300	0.4132	0.0194	4.93	0.4059	0.4375	0.3827	7861872
1775514900	0.3938	0.0129	3.39	0.3953999	0.4099999	0.3546	9543611
1775169300	0.3809	0.0356	10.31	0.3507	0.383	0.3135	8581156
1775082900	0.3453	-0.0202	-5.53	0.371	0.39295	0.33	7539464
1774996500	0.3655	-0.0212	-5.48	0.42	0.4329	0.3454999	6939424
1774910100	0.3867	-0.0038	-0.97	0.42	0.46	0.385	5000426
1774650900	0.3905	-0.0613	-13.57	0.4403	0.453	0.39	3938310
1774564500	0.4518	0.0957	26.87	0.3704	0.47	0.3542	12381968
1774478100	0.3561	0.0297	9.10	0.3315	0.3731999	0.3315	5820655
1774391700	0.3264	-0.0154	-4.51	0.3421	0.38	0.3264	7658469
1774305300	0.3418	0.0117	3.54	0.3257	0.36215	0.3124	5960694

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

XCF Global Inc (SAFX)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

XCF Global Inc (SAFX)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités