Premium
Cyberdyne Inc (8C4)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 1.084 | -0.01 | -0.73 | 1.088 | 1.088 | 1.082 | 1205 |
| 1733866020 | 1.092 | -0.03 | -2.50 | 1.092 | 1.092 | 1.072 | 1314 |
| 1733779620 | 1.12 | 0.05 | 4.48 | 1.118 | 1.12 | 1.102 | 626 |
| 1733520420 | 1.072 | -0.03 | -2.72 | 1.088 | 1.088 | 1.072 | 1620 |
| 1733434020 | 1.102 | -0.02 | -1.43 | 1.1259999 | 1.1259999 | 1.102 | 959 |
| 1733347620 | 1.118 | 0.02 | 1.45 | 1.102 | 1.118 | 1.102 | 42 |
| 1733261220 | 1.102 | -0.04 | -3.67 | 1.124 | 1.124 | 1.102 | 703 |
| 1733174820 | 1.1439999 | -0 | -0.35 | 1.1359999 | 1.1439999 | 1.102 | 222 |
| 1732915620 | 1.1479999 | -0 | -0.35 | 1.1519999 | 1.1519999 | 1.1479999 | 1660 |
| 1732829220 | 1.1519999 | -0.04 | -3.52 | 1.1519999 | 1.1519999 | 1.1519999 | 32 |
| 1732742820 | 1.194 | -0.02 | -1.65 | 1.196 | 1.196 | 1.19 | 270 |
| 1732656420 | 1.214 | 0.02 | 1.51 | 1.196 | 1.214 | 1.196 | 450 |
| 1732570020 | 1.196 | 0.01 | 0.50 | 1.196 | 1.198 | 1.1559999 | 1005 |
| 1732310820 | 1.19 | -0.01 | -0.50 | 1.19 | 1.19 | 1.19 | 150 |
| 1732224420 | 1.196 | 0.02 | 1.36 | 1.194 | 1.196 | 1.194 | 150 |
| 1732138020 | 1.18 | -0.05 | -4.07 | 1.188 | 1.188 | 1.18 | 305 |
| 1732051620 | 1.23 | 0.13 | 12.23 | 1.23 | 1.266 | 1.22 | 1041 |
| 1731965220 | 1.096 | 0.01 | 0.92 | 1.098 | 1.098 | 1.096 | 73 |
| 1731705960 | 1.086 | -0.08 | -6.86 | 1.052 | 1.086 | 1.016 | 3703 |
| 1731619560 | 1.1659999 | 0 | 0.00 | 1.1659999 | 1.1659999 | 1.1659999 | 0 |
| 1731533160 | 1.1659999 | -0.02 | -1.35 | 1.1659999 | 1.1659999 | 1.1659999 | 572 |
| 1731446820 | 1.182 | 0.02 | 2.07 | 1.182 | 1.182 | 1.182 | 30 |
| 1731360420 | 1.1579999 | 0 | 0.17 | 1.172 | 1.172 | 1.1579999 | 1026 |
| 1731101220 | 1.1559999 | 0.03 | 2.30 | 1.1519999 | 1.1559999 | 1.1519999 | 1559 |
| 1731014760 | 1.1299999 | -0.02 | -1.91 | 1.1279999 | 1.1299999 | 1.1279999 | 84 |
| 1730928360 | 1.1519999 | 0 | 0.17 | 1.1519999 | 1.1519999 | 1.1519999 | 50 |
| 1730841960 | 1.1499999 | -0.02 | -1.37 | 1.1499999 | 1.1499999 | 1.1499999 | 1460 |
| 1730755560 | 1.1659999 | 0 | 0.00 | 1.1299999 | 1.1659999 | 1.1299999 | 301 |
| 1730496360 | 1.1659999 | 0.02 | 1.39 | 1.1579999 | 1.1659999 | 1.1579999 | 59 |
| 1730409960 | 1.1499999 | 0.01 | 1.05 | 1.1259999 | 1.1499999 | 1.1259999 | 313 |
| 1730323560 | 1.1379999 | -0.08 | -6.72 | 1.1479999 | 1.1479999 | 1.1379999 | 2142 |
| 1730237160 | 1.22 | 0.09 | 7.96 | 1.186 | 1.27 | 1.186 | 3430 |
| 1730150760 | 1.1299999 | 0.01 | 1.07 | 1.1 | 1.1299999 | 1.1 | 250 |
| 1729888020 | 1.118 | 0.05 | 5.08 | 1.112 | 1.118 | 1.112 | 2001 |
| 1729801560 | 1.064 | -0.06 | -5.00 | 1.1 | 1.1 | 1.064 | 1300 |
| 1729715160 | 1.12 | -0.02 | -1.41 | 1.1279999 | 1.1279999 | 1.12 | 600 |
| 1729628760 | 1.1359999 | -0.02 | -1.73 | 1.1339999 | 1.1359999 | 1.1339999 | 130 |
| 1729542360 | 1.1559999 | 0.01 | 0.70 | 1.1619999 | 1.1619999 | 1.1559999 | 90 |
| 1729283160 | 1.1479999 | 0.04 | 3.24 | 1.1479999 | 1.1479999 | 1.1479999 | 500 |
| 1729196760 | 1.112 | 0 | 0.00 | 1.112 | 1.112 | 1.112 | 0 |
| 1729110360 | 1.112 | 0 | 0.18 | 1.112 | 1.112 | 1.112 | 150 |
| 1729023960 | 1.11 | 0 | 0.36 | 1.1499999 | 1.1499999 | 1.11 | 43 |
| 1728937620 | 1.106 | -0.04 | -3.32 | 1.106 | 1.106 | 1.106 | 2500 |
| 1728678360 | 1.1439999 | 0 | 0.00 | 1.1439999 | 1.1439999 | 1.1439999 | 0 |
| 1728591960 | 1.1439999 | -0.01 | -1.21 | 1.1419999 | 1.1459999 | 1.104 | 1046 |
| 1728505560 | 1.1579999 | -0.02 | -1.36 | 1.1399999 | 1.1579999 | 1.1399999 | 187 |
| 1728419160 | 1.174 | 0 | 0.00 | 1.174 | 1.174 | 1.174 | 0 |
| 1728332760 | 1.174 | -0.02 | -1.68 | 1.184 | 1.184 | 1.17 | 616 |
| 1728073560 | 1.194 | -0.01 | -0.83 | 1.194 | 1.194 | 1.194 | 500 |
| 1727987220 | 1.204 | 0 | 0.00 | 1.204 | 1.204 | 1.204 | 0 |
| 1727900820 | 1.204 | 0.03 | 2.73 | 1.172 | 1.204 | 1.172 | 44 |
| 1727814420 | 1.172 | -0.04 | -3.62 | 1.216 | 1.216 | 1.172 | 56 |
| 1727728020 | 1.216 | 0.05 | 4.47 | 1.184 | 1.216 | 1.184 | 250 |
| 1727468760 | 1.1639999 | -0.11 | -8.35 | 1.1639999 | 1.1639999 | 1.1639999 | 30 |
| 1727382360 | 1.27 | 0.03 | 2.42 | 1.27 | 1.27 | 1.27 | 500 |
| 1727295960 | 1.24 | 0.02 | 1.64 | 1.24 | 1.24 | 1.24 | 67 |
| 1727209560 | 1.22 | -0.05 | -3.79 | 1.262 | 1.262 | 1.22 | 603 |
| 1727123160 | 1.268 | 0 | 0.00 | 1.268 | 1.268 | 1.268 | 0 |
| 1726863960 | 1.268 | 0 | 0.00 | 1.268 | 1.268 | 1.268 | 0 |
| 1726777560 | 1.268 | -0.03 | -2.31 | 1.268 | 1.268 | 1.268 | 500 |
| 1726691160 | 1.298 | 0 | 0.00 | 1.298 | 1.298 | 1.298 | 0 |
| 1726604760 | 1.298 | -0.05 | -3.85 | 1.298 | 1.298 | 1.298 | 100 |
| 1726518360 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1726259160 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1726172760 | 1.35 | 0.05 | 3.69 | 1.35 | 1.35 | 1.35 | 396 |
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
