Premium
Cyberdyne Inc (8C4)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0079999 | 0.713003565062 | 1.122 | 1.168 | 1.11 | 1078 | 1.11736427 | DE |
| 4 | -0.0800001 | -6.6115785124 | 1.21 | 1.268 | 1.11 | 1137 | 1.19350377 | DE |
| 12 | 0.1309999 | 13.1131031031 | 0.999 | 1.268 | 0.98 | 1176 | 1.1413415 | DE |
| 26 | -0.1680001 | -12.9429969183 | 1.298 | 1.298 | 0.98 | 1014 | 1.12902444 | DE |
| 52 | -0.1900001 | -14.3939469697 | 1.32 | 1.4 | 0.98 | 993 | 1.18052223 | DE |
| 156 | -0.6700001 | -37.2222277778 | 1.8 | 1.86 | 0.98 | 878 | 1.23103622 | DE |
| 260 | -0.6700001 | -37.2222277778 | 1.8 | 1.86 | 0.98 | 878 | 1.23103622 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 1.1479999 | -0.02 | -1.71 | 1.1499999 | 1.1499999 | 1.1419999 | 85 |
| 1741814820 | 1.168 | 0.01 | 0.86 | 1.168 | 1.168 | 1.168 | 150 |
| 1741728420 | 1.1579999 | 0 | 0.00 | 1.1579999 | 1.1579999 | 1.1579999 | 0 |
| 1741642020 | 1.1579999 | 0.05 | 4.32 | 1.1259999 | 1.1579999 | 1.1259999 | 100 |
| 1741382820 | 1.11 | -0.01 | -1.07 | 1.12 | 1.12 | 1.11 | 2540 |
| 1741296420 | 1.122 | -0.04 | -3.11 | 1.122 | 1.1499999 | 1.122 | 1520 |
| 1741210020 | 1.1579999 | 0.04 | 3.21 | 1.1499999 | 1.1579999 | 1.122 | 1050 |
| 1741123620 | 1.122 | -0.04 | -3.44 | 1.168 | 1.168 | 1.122 | 99 |
| 1741037220 | 1.1619999 | -0.03 | -2.35 | 1.204 | 1.204 | 1.1619999 | 60 |
| 1740778020 | 1.19 | -0.01 | -0.83 | 1.19 | 1.19 | 1.19 | 200 |
| 1740691620 | 1.2 | -0.07 | -5.36 | 1.234 | 1.234 | 1.196 | 655 |
| 1740605220 | 1.268 | 0.08 | 6.73 | 1.244 | 1.268 | 1.244 | 1900 |
| 1740518820 | 1.188 | 0 | 0.00 | 1.188 | 1.188 | 1.188 | 0 |
| 1740432420 | 1.188 | -0.03 | -2.30 | 1.21 | 1.21 | 1.174 | 1256 |
| 1740173220 | 1.216 | 0.03 | 2.88 | 1.1619999 | 1.216 | 1.1619999 | 1230 |
| 1740086820 | 1.182 | -0.06 | -4.52 | 1.182 | 1.182 | 1.182 | 350 |
| 1740000420 | 1.238 | -0.02 | -1.59 | 1.234 | 1.238 | 1.234 | 1100 |
| 1739914020 | 1.258 | 0.07 | 5.54 | 1.216 | 1.26 | 1.216 | 1843 |
| 1739827620 | 1.192 | -0.01 | -0.83 | 1.192 | 1.192 | 1.192 | 10 |
| 1739568420 | 1.202 | 0.04 | 3.44 | 1.21 | 1.244 | 1.202 | 5271 |
| 1739482020 | 1.1619999 | 0 | 0.00 | 1.1619999 | 1.1619999 | 1.1619999 | 0 |
| 1739395620 | 1.1619999 | -0.01 | -0.85 | 1.17 | 1.17 | 1.1299999 | 1696 |
| 1739309220 | 1.172 | 0 | 0.00 | 1.172 | 1.172 | 1.172 | 0 |
| 1739222820 | 1.172 | 0.04 | 3.53 | 1.17 | 1.172 | 1.1279999 | 668 |
| 1738963620 | 1.1319999 | 0.05 | 4.24 | 1.12 | 1.1319999 | 1.12 | 270 |
| 1738877220 | 1.086 | -0.05 | -4.23 | 1.11 | 1.122 | 1.086 | 1950 |
| 1738790820 | 1.1339999 | 0.03 | 2.53 | 1.1299999 | 1.1359999 | 1.1299999 | 309 |
| 1738704420 | 1.106 | -41.63 | -97.41 | 1.07 | 1.106 | 1.07 | 107 |
| 1738618020 | 42.735 | 41.65 | 3,849.63 | 1.078 | 42.735 | 1.078 | 475 |
| 1738358820 | 1.082 | -0 | -0.18 | 1.112 | 1.112 | 1.082 | 225 |
| 1738272420 | 1.084 | -0.05 | -4.58 | 1.122 | 1.122 | 1.084 | 91 |
| 1738186020 | 1.1359999 | -0.02 | -1.90 | 1.1359999 | 1.1359999 | 1.1359999 | 105 |
| 1738099620 | 1.1579999 | 0.03 | 2.84 | 1.1339999 | 1.1579999 | 1.1259999 | 6707 |
| 1738013220 | 1.1259999 | 0.04 | 3.30 | 1.1259999 | 1.1259999 | 1.1259999 | 930 |
| 1737754020 | 1.09 | 0.03 | 3.02 | 1.06 | 1.09 | 1.06 | 96 |
| 1737667620 | 1.058 | 0.01 | 0.57 | 1.05 | 1.06 | 1.05 | 683 |
| 1737581220 | 1.052 | 0 | 0.00 | 1.052 | 1.052 | 1.052 | 43 |
| 1737494820 | 1.052 | -0.04 | -4.01 | 1.09 | 1.094 | 1.052 | 681 |
| 1737408420 | 1.096 | 0.01 | 0.92 | 1.1 | 1.1 | 1.096 | 33 |
| 1737149220 | 1.086 | -0.02 | -2.16 | 1.07 | 1.088 | 1.052 | 1354 |
| 1737062820 | 1.11 | -0.02 | -1.42 | 1.072 | 1.11 | 1.072 | 111 |
| 1736976420 | 1.1259999 | -0.01 | -1.05 | 1.084 | 1.1259999 | 1.084 | 1101 |
| 1736890020 | 1.1379999 | -0.03 | -2.23 | 1.1479999 | 1.1479999 | 1.114 | 3046 |
| 1736803620 | 1.1639999 | 0.04 | 3.19 | 1.1639999 | 1.1639999 | 1.1639999 | 50 |
| 1736544420 | 1.1279999 | 0.03 | 3.11 | 1.096 | 1.1279999 | 1.096 | 5285 |
| 1736458020 | 1.094 | -0.05 | -4.70 | 1.098 | 1.098 | 1.094 | 201 |
| 1736371620 | 1.1479999 | 0 | 0.17 | 1.116 | 1.1479999 | 1.116 | 135 |
| 1736285220 | 1.1459999 | 0.02 | 1.60 | 1.1439999 | 1.1459999 | 1.122 | 591 |
| 1736198820 | 1.1279999 | -0.03 | -2.76 | 1.1359999 | 1.1359999 | 1.1279999 | 1059 |
| 1735939620 | 1.1599999 | -0.04 | -3.17 | 1.1619999 | 1.234 | 1.1419999 | 2052 |
| 1735853220 | 1.198 | -0.03 | -2.28 | 1.232 | 1.232 | 1.1339999 | 759 |
| 1735594020 | 1.226 | 0.13 | 11.86 | 1.116 | 1.226 | 1.116 | 2072 |
| 1735334820 | 1.096 | 0.1 | 9.71 | 1.098 | 1.098 | 1.096 | 1711 |
| 1734989220 | 0.999 | 0.009 | 0.91 | 0.995 | 1.014 | 0.995 | 3163 |
| 1734730020 | 0.99 | -0.024 | -2.37 | 0.99 | 0.99 | 0.99 | 1210 |
| 1734643620 | 1.014 | 0.01 | 1.20 | 0.999 | 1.014 | 0.98 | 1768 |
| 1734557220 | 1.002 | -0 | -0.40 | 1.002 | 1.002 | 1.002 | 378 |
| 1734470820 | 1.006 | -0.05 | -4.91 | 1.002 | 1.02 | 1.002 | 6855 |
| 1734384420 | 1.058 | -0.03 | -2.76 | 1.026 | 1.058 | 1.026 | 4872 |
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
