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 | 0.004 | 6.1919504644 | 0.0646 | 0.0748 | 0.0646 | 16333 | 0.07432653 | DE |
| 4 | 0.0036 | 5.53846153846 | 0.065 | 0.0804 | 0.0558 | 10100 | 0.07095852 | DE |
| 12 | 0.0062 | 9.9358974359 | 0.0624 | 0.0804 | 0.0494 | 25513 | 0.06167341 | DE |
| 26 | 0.0296 | 75.8974358974 | 0.039 | 0.085 | 0.0306 | 33108 | 0.05780013 | DE |
| 52 | -0.002 | -2.8328611898 | 0.0706 | 0.085 | 0.0306 | 30867 | 0.05420739 | DE |
| 156 | -0.0009999 | -1.43663999517 | 0.0695999 | 0.0854 | 0.0306 | 34108 | 0.05661874 | DE |
| 260 | -0.0009999 | -1.43663999517 | 0.0695999 | 0.0854 | 0.0306 | 34108 | 0.05661874 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 0.0748 | 0 | 0.00 | 0.0748 | 0.0748 | 0.0748 | 0 |
| 1738618020 | 0.0748 | 0 | 0.00 | 0.0748 | 0.0748 | 0.0748 | 0 |
| 1738358820 | 0.0748 | 0.001 | 1.36 | 0.0661999 | 0.0748 | 0.0661999 | 35000 |
| 1738272420 | 0.0738 | 0.0092 | 14.24 | 0.0738 | 0.0738 | 0.0738 | 13000 |
| 1738186020 | 0.0646 | -0.0038 | -5.56 | 0.0646 | 0.0646 | 0.0646 | 1000 |
| 1738099620 | 0.0684 | 0 | 0.00 | 0.0684 | 0.0684 | 0.0684 | 0 |
| 1738013220 | 0.0684 | 0 | 0.00 | 0.0684 | 0.0684 | 0.0684 | 0 |
| 1737754020 | 0.0684 | 0 | 0.00 | 0.0684 | 0.0684 | 0.0684 | 0 |
| 1737667620 | 0.0684 | 0 | 0.00 | 0.0684 | 0.0684 | 0.0684 | 0 |
| 1737581220 | 0.0684 | 0 | 0.00 | 0.0684 | 0.0684 | 0.0684 | 0 |
| 1737494820 | 0.0684 | 0.0126 | 22.58 | 0.0684 | 0.0684 | 0.0684 | 2000 |
| 1737408420 | 0.0558 | -0.0246 | -30.60 | 0.0558 | 0.0558 | 0.0558 | 4672 |
| 1737149220 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1737062820 | 0.0804 | 0.0154 | 23.69 | 0.0804 | 0.0804 | 0.0804 | 30 |
| 1736976420 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1736890020 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1736803620 | 0.065 | -0.0006 | -0.91 | 0.065 | 0.065 | 0.065 | 15000 |
| 1736544420 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 0 |
| 1736458020 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 0 |
| 1736371620 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 0 |
| 1736285220 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 0 |
| 1736198820 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 0 |
| 1735939620 | 0.0656 | 0.0046 | 7.54 | 0.0656 | 0.0656 | 0.0656 | 30000 |
| 1735853220 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1735594020 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1735334820 | 0.061 | 0.0116 | 23.48 | 0.061 | 0.061 | 0.061 | 500 |
| 1734989220 | 0.0494 | -0.0176 | -26.27 | 0.0494 | 0.0494 | 0.0494 | 770 |
| 1734730020 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1734643620 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1734557220 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1734470820 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1734384420 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 800 |
| 1734125220 | 0.067 | 0.0116 | 20.94 | 0.067 | 0.067 | 0.067 | 10000 |
| 1734038820 | 0.0554 | 0 | 0.00 | 0.0554 | 0.0554 | 0.0554 | 0 |
| 1733952420 | 0.0554 | 0 | 0.00 | 0.0554 | 0.0554 | 0.0554 | 0 |
| 1733866020 | 0.0554 | 0 | 0.00 | 0.0554 | 0.0554 | 0.0554 | 0 |
| 1733779620 | 0.0554 | 0 | 0.00 | 0.0554 | 0.0554 | 0.0554 | 0 |
| 1733520420 | 0.0554 | 0.0024 | 4.53 | 0.0496 | 0.0554 | 0.0496 | 173000 |
| 1733434020 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 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 |
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
