Premium
Cartier Res Inc (6CA)
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 | -0.0052 | -8.49673202614 | 0.0612 | 0.0612 | 0.053 | 35143 | 0.05855768 | DE |
| 4 | -0.0064 | -10.2564102564 | 0.0624 | 0.073 | 0.053 | 27432 | 0.0635219 | DE |
| 12 | 0.016 | 40 | 0.04 | 0.085 | 0.0336 | 38766 | 0.06269857 | DE |
| 26 | 0.0088 | 18.6440677966 | 0.0472 | 0.085 | 0.0306 | 35112 | 0.0533824 | DE |
| 52 | -0.0246 | -30.5210918114 | 0.0806 | 0.0854 | 0.0306 | 32268 | 0.05520349 | DE |
| 156 | -0.0135999 | -19.5401142818 | 0.0695999 | 0.0854 | 0.0306 | 35142 | 0.05642096 | DE |
| 260 | -0.0135999 | -19.5401142818 | 0.0695999 | 0.0854 | 0.0306 | 35142 | 0.05642096 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 0.053 | -0.0022 | -3.99 | 0.053 | 0.053 | 0.053 | 28000 |
| 1733261220 | 0.0552 | 0 | 0.00 | 0.0552 | 0.0552 | 0.0552 | 0 |
| 1733174820 | 0.0552 | -0.0058 | -9.51 | 0.053 | 0.0552 | 0.053 | 45430 |
| 1732915620 | 0.061 | -0.0002 | -0.33 | 0.061 | 0.061 | 0.061 | 30000 |
| 1732829220 | 0.0612 | -0.0022 | -3.47 | 0.0612 | 0.0612 | 0.0612 | 30000 |
| 1732742820 | 0.0634 | 0 | 0.00 | 0.0634 | 0.0634 | 0.0634 | 0 |
| 1732656420 | 0.0634 | 0 | 0.00 | 0.0634 | 0.0634 | 0.0634 | 0 |
| 1732570020 | 0.0634 | 0.0002 | 0.32 | 0.0604 | 0.0634 | 0.0604 | 57275 |
| 1732310820 | 0.0632 | -0.0056 | -8.14 | 0.0632 | 0.0632 | 0.0632 | 25250 |
| 1732224420 | 0.0688 | -0.001 | -1.43 | 0.0688 | 0.0688 | 0.0688 | 3500 |
| 1732138020 | 0.0698 | -0.0002 | -0.29 | 0.0698 | 0.0698 | 0.0698 | 17400 |
| 1732051620 | 0.07 | 0.0076 | 12.18 | 0.073 | 0.073 | 0.07 | 63714 |
| 1731965220 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 455 |
| 1731706020 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1731619620 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1731533220 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1731446820 | 0.0624 | -0.0174 | -21.80 | 0.0624 | 0.0624 | 0.0624 | 1300 |
| 1731360360 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
| 1731101160 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
| 1731014760 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
| 1730928360 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
| 1730841960 | 0.0798 | 0.0068 | 9.32 | 0.0798 | 0.0798 | 0.0798 | 10000 |
| 1730755560 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1730496360 | 0.073 | -0.0068 | -8.52 | 0.073 | 0.073 | 0.073 | 40000 |
| 1730409960 | 0.0798 | -0.0002 | -0.25 | 0.0828 | 0.0828 | 0.0732 | 57000 |
| 1730323560 | 0.08 | 0.005 | 6.67 | 0.0734 | 0.085 | 0.0734 | 141903 |
| 1730237160 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730150760 | 0.075 | 0.01 | 15.38 | 0.075 | 0.075 | 0.075 | 83045 |
| 1729887960 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1729801560 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1729715160 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1729628760 | 0.065 | -0.01 | -13.33 | 0.075 | 0.075 | 0.0618 | 133870 |
| 1729542360 | 0.075 | 0.012 | 19.05 | 0.0756 | 0.0756 | 0.0748 | 42873 |
| 1729283160 | 0.063 | -0.0018 | -2.78 | 0.063 | 0.063 | 0.063 | 90000 |
| 1729196760 | 0.0648 | 0.008 | 14.08 | 0.0648 | 0.0648 | 0.0648 | 2800 |
| 1729110360 | 0.0568 | 0.0008 | 1.43 | 0.0568 | 0.0568 | 0.0568 | 30000 |
| 1729024020 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1728937620 | 0.056 | -0.0008 | -1.41 | 0.0568 | 0.0568 | 0.049 | 105808 |
| 1728678360 | 0.0568 | 0 | 0.00 | 0.0568 | 0.0568 | 0.0568 | 0 |
| 1728591960 | 0.0568 | 0 | 0.00 | 0.0568 | 0.0568 | 0.0568 | 0 |
| 1728505560 | 0.0568 | 0.0104001 | 22.41 | 0.0568 | 0.0568 | 0.0568 | 10000 |
| 1728419160 | 0.0463999 | -0.0114 | -19.72 | 0.0463999 | 0.0463999 | 0.0463999 | 8000 |
| 1728332760 | 0.0578 | -0.0002 | -0.34 | 0.0578 | 0.0578 | 0.0578 | 10000 |
| 1728073560 | 0.058 | -0.0048 | -7.64 | 0.058 | 0.058 | 0.058 | 5000 |
| 1727987220 | 0.0627999 | 0 | 0.00 | 0.0627999 | 0.0627999 | 0.0627999 | 0 |
| 1727900820 | 0.0627999 | 0.0137999 | 28.16 | 0.0627999 | 0.0627999 | 0.0627999 | 11000 |
| 1727814360 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1727727960 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1727468760 | 0.049 | -0.002 | -3.92 | 0.049 | 0.049 | 0.049 | 3000 |
| 1727382360 | 0.0509999 | 0.008 | 18.60 | 0.0512 | 0.0512 | 0.0509999 | 20500 |
| 1727295960 | 0.0429999 | -0.0214 | -33.23 | 0.0429999 | 0.0429999 | 0.0429999 | 2500 |
| 1727209560 | 0.0644 | 0.0144 | 28.80 | 0.064 | 0.0644 | 0.064 | 10899 |
| 1727123160 | 0.05 | 0.0164 | 48.81 | 0.0502 | 0.0502 | 0.0497999 | 125300 |
| 1726863960 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 0 |
| 1726777560 | 0.0336 | -0.0092 | -21.50 | 0.0336 | 0.0336 | 0.0336 | 1500 |
| 1726691220 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1726604820 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1726518420 | 0.0428 | 0.0032 | 8.08 | 0.0428 | 0.0428 | 0.0428 | 37500 |
| 1726259160 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
| 1726172760 | 0.0396 | -0.0004 | -1.00 | 0.0396 | 0.0396 | 0.0396 | 50000 |
| 1726086360 | 0.04 | 0.006 | 17.65 | 0.04 | 0.04 | 0.04 | 50000 |
| 1725999960 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1725913560 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1725654360 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1725567960 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
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
