Premium
Cactus Inc (43C)
TG
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 | 1.8 | 5.69620253165 | 31.6 | 32.6 | 31 | 121 | 31.69709544 | DE |
| 4 | -9.399999 | -21.9626149991 | 42.799999 | 44.2 | 31 | 159 | 36.60328977 | DE |
| 12 | -26.6 | -44.3333333333 | 60 | 60 | 31 | 294 | 47.12617307 | DE |
| 26 | -24.1 | -41.9130434783 | 57.5 | 67 | 31 | 216 | 52.46075136 | DE |
| 52 | -12.4 | -27.0742358079 | 45.8 | 67 | 31 | 177 | 52.14720172 | DE |
| 156 | -16.2 | -32.6612903226 | 49.6 | 67 | 31 | 152 | 51.54048782 | DE |
| 260 | -16.2 | -32.6612903226 | 49.6 | 67 | 31 | 152 | 51.54048782 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1744835220 | 31.8 | 0.8 | 2.58 | 32.4 | 32.6 | 31.8 | 210 |
| 1744748820 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1744662420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1744403220 | 31 | -1 | -3.13 | 31.6 | 31.6 | 31 | 31 |
| 1744316820 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1744230420 | 32 | -0.6 | -1.84 | 31 | 32 | 31 | 456 |
| 1744144020 | 32.6 | -1.6 | -4.68 | 32.6 | 32.6 | 32.6 | 395 |
| 1744057620 | 34.2 | 0 | 0.00 | 32.799999 | 34.2 | 32.6 | 73 |
| 1743798420 | 34.2 | -2.8 | -7.57 | 35 | 35 | 34.2 | 60 |
| 1743712020 | 37 | -6.4 | -14.75 | 37 | 37 | 37 | 10 |
| 1743625620 | 43.4 | 1 | 2.36 | 43.4 | 43.4 | 43.4 | 100 |
| 1743539220 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1743452820 | 42.4 | 0.2 | 0.47 | 42 | 42.4 | 41.799999 | 325 |
| 1743197220 | 42.2 | -1 | -2.31 | 42.2 | 42.2 | 42.2 | 100 |
| 1743110820 | 43.2 | -1 | -2.26 | 43.8 | 43.8 | 42.799999 | 207 |
| 1743024420 | 44.2 | 1.4 | 3.27 | 44.2 | 44.2 | 44.2 | 50 |
| 1742938020 | 42.799999 | 0 | 0.00 | 42.799999 | 42.799999 | 42.799999 | 0 |
| 1742851620 | 42.799999 | 0 | 0.00 | 42.799999 | 42.799999 | 42.799999 | 0 |
| 1742592420 | 42.799999 | 0 | 0.00 | 42.799999 | 42.799999 | 42.799999 | 0 |
| 1742506020 | 42.799999 | 0 | 0.00 | 42.799999 | 42.799999 | 42.799999 | 50 |
| 1742419620 | 42.799999 | 0.2 | 0.47 | 42.799999 | 42.799999 | 42.799999 | 10 |
| 1742333220 | 42.6 | 2.2 | 5.45 | 43.2 | 43.2 | 42.6 | 641 |
| 1742246820 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1741987620 | 40.4 | -1.2 | -2.88 | 40.4 | 40.4 | 40.4 | 160 |
| 1741901220 | 41.6 | -0.6 | -1.42 | 41.799999 | 41.799999 | 41.6 | 15 |
| 1741814820 | 42.2 | 1 | 2.43 | 42.2 | 42.2 | 42.2 | 14 |
| 1741728420 | 41.2 | -0.8 | -1.90 | 41.2 | 41.2 | 41.2 | 40 |
| 1741642020 | 42 | -2 | -4.55 | 43.4 | 43.4 | 42 | 46 |
| 1741382820 | 44 | 0.8 | 1.85 | 43.4 | 44.6 | 43 | 248 |
| 1741296420 | 43.2 | -0.2 | -0.46 | 43.6 | 43.8 | 43.2 | 592 |
| 1741210020 | 43.4 | -2.6 | -5.65 | 45.4 | 45.4 | 43.4 | 190 |
| 1741123620 | 46 | -4 | -8.00 | 46 | 46 | 46 | 270 |
| 1741037220 | 50 | 0 | 0.00 | 50.5 | 50.5 | 50 | 3151 |
| 1740778020 | 50 | 0 | 0.00 | 49.8 | 50 | 49.2 | 1950 |
| 1740691620 | 50 | -4.5 | -8.26 | 51.5 | 51.5 | 48.4 | 1133 |
| 1740605220 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1740518820 | 54.5 | -2.5 | -4.39 | 55.5 | 55.5 | 54.5 | 279 |
| 1740432420 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1740173220 | 57 | -0.5 | -0.87 | 57 | 57 | 57 | 1 |
| 1740086820 | 57.5 | -1 | -1.71 | 57.5 | 57.5 | 57.5 | 170 |
| 1740000420 | 58.5 | 0 | 0.00 | 59 | 59 | 58.5 | 30 |
| 1739914020 | 58.5 | 1.5 | 2.63 | 58.5 | 58.5 | 58.5 | 220 |
| 1739827620 | 57 | -0.5 | -0.87 | 57 | 57 | 57 | 55 |
| 1739568420 | 57.5 | -1.5 | -2.54 | 57.5 | 57.5 | 57.5 | 29 |
| 1739482020 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1739395620 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1739309220 | 59 | 0 | 0.00 | 59 | 59 | 59 | 27 |
| 1739222820 | 59 | 0 | 0.00 | 57.5 | 59 | 57.5 | 88 |
| 1738963620 | 59 | 2 | 3.51 | 58 | 59 | 58 | 66 |
| 1738877220 | 57 | -0.5 | -0.87 | 59 | 59 | 57 | 188 |
| 1738790820 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1738704420 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1738618020 | 57.5 | -2.5 | -4.17 | 57.5 | 57.5 | 57.5 | 5 |
| 1738358820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1738272420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1738186020 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1738099620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1738013220 | 60 | -0.5 | -0.83 | 60 | 60 | 60 | 79 |
| 1737754020 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1737667620 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1737581220 | 60.5 | -1.5 | -2.42 | 61.5 | 61.5 | 60.5 | 45 |
| 1737494820 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1737408420 | 62 | -0.5 | -0.80 | 62 | 62 | 62 | 25 |
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
