Premium
Carnegie Clean Energy Limited (CNM1)
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 | -0.0006 | -2.5641025641 | 0.0234 | 0.026 | 0.022 | 9226 | 0.0246737 | DE |
| 4 | 0.0022 | 10.6796116505 | 0.0206 | 0.0264 | 0.0198 | 14007 | 0.02315838 | DE |
| 12 | -0.0002 | -0.869565217391 | 0.023 | 0.0264 | 0.0179999 | 16367 | 0.02211047 | DE |
| 26 | 0.0002 | 0.884955752212 | 0.0226 | 0.0264 | 0.013 | 23777 | 0.02177037 | DE |
| 52 | -0.0074 | -24.5033112583 | 0.0302 | 0.035 | 0.013 | 27343 | 0.02481629 | DE |
| 156 | 0.022 | 2750 | 0.0008 | 0.0414 | 0.0005999 | 143249 | 0.00507016 | DE |
| 260 | 0.022 | 2750 | 0.0008 | 0.0414 | 0.0005999 | 143249 | 0.00507016 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 0.0222 | 0.0002 | 0.91 | 0.0222 | 0.0222 | 0.0222 | 5000 |
| 1739827620 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1739568420 | 0.022 | -0.004 | -15.38 | 0.022 | 0.022 | 0.022 | 2677 |
| 1739482020 | 0.026 | 0.0026 | 11.11 | 0.026 | 0.026 | 0.026 | 15000 |
| 1739395620 | 0.0234 | 0.0002001 | 0.86 | 0.0234 | 0.0234 | 0.0234 | 10000 |
| 1739309220 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 0 |
| 1739222820 | 0.0231999 | 0.0003999 | 1.75 | 0.0231999 | 0.0231999 | 0.0231999 | 8222 |
| 1738963620 | 0.0228 | -0.0036 | -13.64 | 0.0238 | 0.0238 | 0.0228 | 50000 |
| 1738877220 | 0.0264 | 0.0038 | 16.81 | 0.0264 | 0.0264 | 0.0264 | 1000 |
| 1738790820 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1738704420 | 0.0226 | -0.003 | -11.72 | 0.0226 | 0.0226 | 0.0226 | 16500 |
| 1738618020 | 0.0256 | 0.0044 | 20.75 | 0.0256 | 0.0256 | 0.0256 | 36660 |
| 1738358820 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1738272420 | 0.0212 | 0.0004 | 1.92 | 0.0212 | 0.0212 | 0.0212 | 10100 |
| 1738186020 | 0.0208 | -0.0022 | -9.57 | 0.0218 | 0.0218 | 0.0208 | 19700 |
| 1738099620 | 0.023 | 0.0002 | 0.88 | 0.023 | 0.023 | 0.023 | 5000 |
| 1738013220 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1737754020 | 0.0228 | 0.0028 | 14.00 | 0.0214 | 0.0228 | 0.0198 | 24040 |
| 1737667620 | 0.02 | -0.0006 | -2.91 | 0.02 | 0.02 | 0.02 | 6000 |
| 1737581220 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 5000 |
| 1737494820 | 0.0206 | 0.0002 | 0.98 | 0.0206 | 0.0206 | 0.0206 | 200 |
| 1737408420 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1737149220 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1737062820 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1736976420 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1736890020 | 0.0204 | -0.0024 | -10.53 | 0.0204 | 0.0204 | 0.0204 | 4000 |
| 1736803620 | 0.0228 | 0.0016 | 7.55 | 0.0228 | 0.0228 | 0.0228 | 30000 |
| 1736544420 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1736458020 | 0.0212 | 0.001 | 4.95 | 0.0212 | 0.0212 | 0.0212 | 400 |
| 1736371620 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1736285220 | 0.0202 | 0.0002 | 1.00 | 0.0202 | 0.0202 | 0.0202 | 20000 |
| 1736198820 | 0.02 | -0.0006 | -2.91 | 0.02 | 0.02 | 0.02 | 900 |
| 1735939620 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1735853220 | 0.0206 | 0.0026001 | 14.45 | 0.0206 | 0.0206 | 0.0206 | 15500 |
| 1735594020 | 0.0179999 | -0.003 | -14.29 | 0.0179999 | 0.0179999 | 0.0179999 | 10000 |
| 1735334820 | 0.021 | -0.0008 | -3.67 | 0.021 | 0.021 | 0.021 | 12500 |
| 1734989220 | 0.0218 | 0.0034 | 18.48 | 0.0218 | 0.0218 | 0.0218 | 4000 |
| 1734730020 | 0.0184 | -0.0036 | -16.36 | 0.0204 | 0.0204 | 0.0184 | 40810 |
| 1734643620 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734557220 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734470820 | 0.022 | 0.001 | 4.76 | 0.0248 | 0.0248 | 0.022 | 20000 |
| 1734384420 | 0.021 | -0.001 | -4.55 | 0.022 | 0.0248 | 0.021 | 110432 |
| 1734125220 | 0.022 | -0.0008 | -3.51 | 0.022 | 0.022 | 0.022 | 320 |
| 1734038820 | 0.0228 | 0.0002 | 0.88 | 0.0228 | 0.0228 | 0.0228 | 12000 |
| 1733952420 | 0.0226 | -0.0008 | -3.42 | 0.0226 | 0.0226 | 0.0226 | 6330 |
| 1733866020 | 0.0234 | 0 | 0.00 | 0.0224 | 0.0234 | 0.0204 | 56000 |
| 1733779620 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 20000 |
| 1733520420 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 0 |
| 1733434020 | 0.0234 | -0.0016 | -6.40 | 0.0234 | 0.0234 | 0.0234 | 12400 |
| 1733347620 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733261220 | 0.025 | 0.0014 | 5.93 | 0.025 | 0.025 | 0.025 | 10000 |
| 1733174820 | 0.0236 | 0.0014 | 6.31 | 0.0236 | 0.0236 | 0.0236 | 2898 |
| 1732915620 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1732829220 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1732742820 | 0.0222 | -0.0008 | -3.48 | 0.0231999 | 0.0231999 | 0.0222 | 3000 |
| 1732656420 | 0.023 | -0.0008 | -3.36 | 0.023 | 0.023 | 0.023 | 4000 |
| 1732570020 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 19206 |
| 1732310820 | 0.0238 | 0.0002 | 0.85 | 0.0238 | 0.0238 | 0.0238 | 2000 |
| 1732224420 | 0.0236 | 0.0002 | 0.85 | 0.0236 | 0.0236 | 0.0236 | 1452 |
| 1732138020 | 0.0234 | 0.0018 | 8.33 | 0.0234 | 0.0234 | 0.0234 | 40240 |
| 1732051620 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 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
