Premium
Companhia Siderurgica Nacional (CQWA)
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 | 0.02 | 1.11111111111 | 1.8 | 1.81 | 1.8 | 640 | 1.80781079 | DE |
| 4 | -0.14 | -7.14285714286 | 1.96 | 2.02 | 1.78 | 591 | 1.86771314 | DE |
| 12 | -0.18 | -9 | 2 | 2.22 | 1.78 | 966 | 1.94134973 | DE |
| 26 | -0.38 | -17.2727272727 | 2.2 | 2.2799999 | 1.78 | 838 | 2.02645282 | DE |
| 52 | -1.36 | -42.7672955975 | 3.18 | 3.6 | 1.78 | 1026 | 2.44706424 | DE |
| 156 | -0.52 | -22.2222222222 | 2.34 | 3.6 | 1.78 | 1288 | 2.60051556 | DE |
| 260 | -0.52 | -22.2222222222 | 2.34 | 3.6 | 1.78 | 1288 | 2.60051556 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 1.81 | 0.01 | 0.56 | 1.81 | 1.81 | 1.81 | 999 |
| 1733174820 | 1.8 | -0.14 | -7.22 | 1.8 | 1.8 | 1.8 | 280 |
| 1732915620 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1732829220 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1732742820 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1732656420 | 1.94 | 0.02 | 1.04 | 1.94 | 1.94 | 1.94 | 145 |
| 1732570020 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1732310820 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1732224420 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1732138020 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1732051620 | 1.92 | 0.14 | 7.87 | 1.92 | 1.92 | 1.92 | 202 |
| 1731965160 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1731705960 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1731619560 | 1.78 | -0.09 | -4.81 | 1.78 | 1.78 | 1.78 | 28 |
| 1731533220 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731446820 | 1.87 | -0.15 | -7.43 | 1.87 | 1.87 | 1.87 | 2673 |
| 1731360360 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1731101160 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1731014760 | 2.02 | 0.06 | 3.06 | 2.02 | 2.02 | 2.02 | 250 |
| 1730928360 | 1.96 | 0.03 | 1.55 | 1.96 | 1.96 | 1.96 | 150 |
| 1730841960 | 1.93 | 0.05 | 2.66 | 1.93 | 1.93 | 1.93 | 50 |
| 1730755560 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1730496360 | 1.88 | -0.06 | -3.09 | 1.88 | 1.88 | 1.88 | 500 |
| 1730409960 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1730323560 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1730237160 | 1.94 | -0.04 | -2.02 | 1.99 | 1.99 | 1.94 | 1048 |
| 1730150760 | 1.98 | 0.02 | 1.02 | 1.98 | 1.98 | 1.98 | 40 |
| 1729888020 | 1.96 | 0.05 | 2.62 | 1.96 | 1.96 | 1.96 | 1035 |
| 1729801560 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1729715160 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 475 |
| 1729628760 | 1.91 | -0.01 | -0.52 | 1.95 | 1.95 | 1.9 | 5268 |
| 1729542360 | 1.92 | -0.01 | -0.52 | 1.92 | 1.92 | 1.92 | 100 |
| 1729283160 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1729196760 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1729110360 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1729023960 | 1.93 | -0.07 | -3.50 | 1.93 | 1.93 | 1.93 | 1178 |
| 1728937560 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1728678360 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1728591960 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1728505560 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1728419160 | 2 | -0.18 | -8.26 | 2.1 | 2.1 | 2 | 3800 |
| 1728332760 | 2.18 | 0.04 | 1.87 | 2.18 | 2.18 | 2.18 | 61 |
| 1728073620 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1727987220 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1727900820 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1727814420 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1727728020 | 2.14 | 0.04 | 1.90 | 2.22 | 2.22 | 2.14 | 2130 |
| 1727468760 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727382360 | 2.1 | 0.29 | 16.02 | 2.1 | 2.1 | 2.1 | 50 |
| 1727295960 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1727209560 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1727123160 | 1.81 | -0.1 | -5.24 | 1.81 | 1.81 | 1.81 | 1000 |
| 1726864020 | 1.91 | -0.09 | -4.50 | 1.91 | 1.91 | 1.91 | 913 |
| 1726777560 | 2 | 0.1 | 5.26 | 2 | 2 | 2 | 800 |
| 1726691160 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726604760 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726518360 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726259160 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726172760 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726086360 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1725999960 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1725913560 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1725654360 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1725567960 | 1.9 | 0.04 | 2.15 | 1.9 | 1.9 | 1.9 | 45 |
| 1725481560 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 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
