
Cheniere Energy Dl 003 (CHQ1)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.7 | 0.335409678965 | 208.7 | 210.4 | 198.05 | 293 | 202.13332196 | DE |
4 | -30.3 | -12.6408010013 | 239.7 | 241.4 | 198.05 | 513 | 216.53943188 | DE |
12 | -1.2 | -0.569800569801 | 210.6 | 253.4 | 195.7 | 473 | 216.16415609 | DE |
26 | 43.9 | 26.5256797583 | 165.5 | 253.4 | 158.55 | 363 | 200.62281214 | DE |
52 | 62.6 | 42.6430517711 | 146.8 | 253.4 | 138.4 | 344 | 177.33659337 | DE |
156 | 57.6 | 37.9446640316 | 151.8 | 253.4 | 138.4 | 509 | 164.93027942 | DE |
260 | 57.6 | 37.9446640316 | 151.8 | 253.4 | 138.4 | 509 | 164.93027942 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739914020 | 206.3 | 2.1 | 1.03 | 206.8 | 206.9 | 204.4 | 275 |
1739827620 | 204.2 | 0.4 | 0.20 | 205.4 | 205.4 | 203.3 | 86 |
1739568420 | 203.8 | 3.7 | 1.85 | 199.75 | 205.6 | 199.75 | 391 |
1739482020 | 200.1 | 1.45 | 0.73 | 200.3 | 203 | 198.05 | 353 |
1739395620 | 198.65 | -11.65 | -5.54 | 208.7 | 210.4 | 198.65 | 361 |
1739309220 | 210.3 | -6.7 | -3.09 | 217 | 217.2 | 210.2 | 312 |
1739222820 | 217 | 8.4 | 4.03 | 213.1 | 217.1 | 208.9 | 768 |
1738963620 | 208.6 | -2.2 | -1.04 | 210.1 | 211.5 | 207.5 | 658 |
1738877220 | 210.8 | -11.4 | -5.13 | 223.1 | 224.4 | 207.4 | 444 |
1738790820 | 222.2 | 1.9 | 0.86 | 220.1 | 222.5 | 219.7 | 502 |
1738704420 | 220.3 | -2.5 | -1.12 | 222 | 222 | 219.5 | 218 |
1738618020 | 222.8 | 7.3 | 3.39 | 222.1 | 224 | 215.8 | 328 |
1738358820 | 215.5 | -6.1 | -2.75 | 222.7 | 224.9 | 215.5 | 301 |
1738272420 | 221.6 | 2.6 | 1.19 | 223 | 223 | 218 | 274 |
1738186020 | 219 | 1.7 | 0.78 | 217.3 | 221.6 | 216.9 | 367 |
1738099620 | 217.3 | 5 | 2.36 | 215.1 | 217.3 | 214 | 235 |
1738013220 | 212.3 | -9.4 | -4.24 | 218.6 | 219 | 212.3 | 837 |
1737754020 | 221.7 | -3.4 | -1.51 | 226.9 | 227.9 | 220.2 | 627 |
1737667620 | 225.1 | 1.3 | 0.58 | 224.7 | 227.3 | 223.9 | 1300 |
1737581220 | 223.8 | -14.8 | -6.20 | 239.7 | 241.4 | 223.8 | 1625 |
1737494820 | 238.6 | -11.4 | -4.56 | 249.9 | 253.4 | 238.3 | 976 |
1737408420 | 250 | 4.6 | 1.87 | 247.1 | 250 | 243.2 | 989 |
1737149220 | 245.4 | -0.7 | -0.28 | 247.9 | 249.7 | 245.4 | 953 |
1737062820 | 246.1 | 5.7 | 2.37 | 239.6 | 246.1 | 238.2 | 251 |
1736976420 | 240.4 | 4.6 | 1.95 | 237.6 | 241.7 | 236.1 | 325 |
1736890020 | 235.8 | 10.5 | 4.66 | 224.2 | 235.8 | 222.5 | 335 |
1736803620 | 225.3 | 6 | 2.74 | 224.5 | 226.9 | 220.2 | 247 |
1736544420 | 219.3 | -0.2 | -0.09 | 221 | 223.3 | 218.5 | 260 |
1736458020 | 219.5 | 1.7 | 0.78 | 219.7 | 219.7 | 217.6 | 164 |
1736371620 | 217.8 | 0.8 | 0.37 | 219.4 | 219.4 | 215.8 | 132 |
1736285220 | 217 | 1.4 | 0.65 | 215.1 | 217.2 | 214.9 | 125 |
1736198820 | 215.6 | 0.3 | 0.14 | 214 | 216.8 | 213.3 | 479 |
1735939620 | 215.3 | 1.3 | 0.61 | 214.2 | 218.3 | 212 | 601 |
1735853220 | 214 | 10.8 | 5.31 | 206.1 | 216.7 | 206.1 | 817 |
1735594020 | 203.2 | 1.1 | 0.54 | 203.4 | 203.9 | 200.8 | 286 |
1735334820 | 202.1 | 2.35 | 1.18 | 202.9 | 203.2 | 199.55 | 328 |
1734989220 | 199.75 | 0 | 0.00 | 201.7 | 201.7 | 199.3 | 157 |
1734730020 | 199.75 | 1.95 | 0.99 | 197.2 | 200.8 | 195.7 | 461 |
1734643620 | 197.8 | -2.2 | -1.10 | 200.3 | 201.3 | 196 | 351 |
1734557220 | 200 | 0.25 | 0.13 | 202.3 | 202.3 | 200 | 61 |
1734470820 | 199.75 | -1.15 | -0.57 | 200 | 200.4 | 197 | 271 |
1734384420 | 200.9 | -1.6 | -0.79 | 203.1 | 203.1 | 198.7 | 899 |
1734125220 | 202.5 | -2.5 | -1.22 | 204 | 205.1 | 202.5 | 3463 |
1734038820 | 205 | -0.6 | -0.29 | 205.1 | 205.1 | 205 | 35 |
1733952420 | 205.6 | 3 | 1.48 | 203.5 | 205.6 | 203.3 | 280 |
1733866020 | 202.6 | 0.3 | 0.15 | 202.4 | 204.4 | 202.4 | 188 |
1733779620 | 202.3 | -8 | -3.80 | 209.9 | 211.7 | 202.3 | 328 |
1733520420 | 210.3 | -4.7 | -2.19 | 213.7 | 214.9 | 210 | 348 |
1733434020 | 215 | 3 | 1.42 | 213.1 | 215 | 210.7 | 153 |
1733347620 | 212 | 0.8 | 0.38 | 211.9 | 213.4 | 211.1 | 356 |
1733261220 | 211.2 | -0.8 | -0.38 | 214 | 214 | 209.6 | 183 |
1733174820 | 212 | -0.7 | -0.33 | 213 | 214.5 | 210.1 | 679 |
1732915620 | 212.7 | 2.6 | 1.24 | 210 | 212.8 | 208.6 | 174 |
1732829220 | 210.1 | -0.3 | -0.14 | 210 | 212.1 | 210 | 52 |
1732742820 | 210.4 | -1.1 | -0.52 | 210.6 | 212.8 | 210.4 | 41 |
1732656420 | 211.5 | 3.9 | 1.88 | 207.2 | 211.5 | 207.1 | 192 |
1732570020 | 207.6 | -6.1 | -2.85 | 212.5 | 213.9 | 206.5 | 649 |
1732310820 | 213.7 | -1.1 | -0.51 | 215.8 | 217.8 | 212.9 | 104 |
1732224420 | 214.8 | 5.5 | 2.63 | 211.1 | 214.8 | 209.7 | 149 |
1732138020 | 209.3 | 3.4 | 1.65 | 208.7 | 211.9 | 207 | 370 |
1732051620 | 205.9 | 3.3 | 1.63 | 203 | 205.9 | 203 | 360 |
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