Premium
CyberCatch Holdings Inc (D0K)
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 | 0.032 | 8.88888888889 | 0.36 | 0.36 | 0.36 | 278 | 0.36 | DE |
| 4 | 0.052 | 15.2941176471 | 0.34 | 0.48 | 0.274 | 2195 | 0.37949118 | DE |
| 12 | 0.279 | 246.902654867 | 0.113 | 0.48 | 0.064 | 5563 | 0.22600601 | DE |
| 26 | 0.2917 | 290.827517448 | 0.1003 | 0.48 | 0.051 | 4371 | 0.1844334 | DE |
| 52 | 0.1832 | 87.7394636015 | 0.2088 | 0.48 | 0.051 | 4513 | 0.18304196 | DE |
| 156 | 0.1832 | 87.7394636015 | 0.2088 | 0.48 | 0.051 | 4513 | 0.18304196 | DE |
| 260 | 0.1832 | 87.7394636015 | 0.2088 | 0.48 | 0.051 | 4513 | 0.18304196 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 0.36 | -0.038 | -9.55 | 0.36 | 0.36 | 0.36 | 278 |
| 1739568420 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1739482020 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1739395620 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1739309220 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1739222820 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738963620 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738877220 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738790820 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1738704420 | 0.398 | -0.008 | -1.97 | 0.398 | 0.398 | 0.398 | 1064 |
| 1738618020 | 0.406 | 0 | 0.00 | 0.48 | 0.48 | 0.406 | 1000 |
| 1738358820 | 0.406 | 0.014 | 3.57 | 0.406 | 0.406 | 0.406 | 2100 |
| 1738272420 | 0.392 | 0.012 | 3.16 | 0.45 | 0.45 | 0.392 | 4200 |
| 1738186020 | 0.38 | 0.0960001 | 33.80 | 0.274 | 0.38 | 0.274 | 7000 |
| 1738099620 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1738013220 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 10 |
| 1737754020 | 0.2839999 | -0.094 | -24.87 | 0.2839999 | 0.2839999 | 0.2839999 | 300 |
| 1737667620 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1737581220 | 0.378 | 0.038 | 11.18 | 0.342 | 0.39 | 0.34 | 3001 |
| 1737494820 | 0.34 | 0.082 | 31.78 | 0.34 | 0.34 | 0.34 | 3000 |
| 1737408420 | 0.258 | 0 | 0.00 | 0.258 | 0.258 | 0.258 | 0 |
| 1737149220 | 0.258 | 0 | 0.00 | 0.258 | 0.258 | 0.258 | 0 |
| 1737062820 | 0.258 | -0.032 | -11.03 | 0.258 | 0.258 | 0.258 | 2000 |
| 1736976420 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1736890020 | 0.2899999 | -0.01 | -3.33 | 0.304 | 0.304 | 0.2899999 | 1800 |
| 1736803620 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 10 |
| 1736544420 | 0.3 | -0.032 | -9.64 | 0.35 | 0.35 | 0.2899999 | 32090 |
| 1736458020 | 0.332 | 0.03 | 9.93 | 0.332 | 0.332 | 0.332 | 162 |
| 1736371620 | 0.302 | -0.03 | -9.04 | 0.2819999 | 0.3459999 | 0.2819999 | 3209 |
| 1736285220 | 0.332 | 0.012 | 3.75 | 0.298 | 0.332 | 0.298 | 11680 |
| 1736198820 | 0.32 | 0.102 | 46.79 | 0.266 | 0.32 | 0.218 | 23900 |
| 1735939620 | 0.218 | 0.004 | 1.87 | 0.232 | 0.232 | 0.218 | 10400 |
| 1735853220 | 0.214 | 0.093 | 76.86 | 0.206 | 0.214 | 0.206 | 5318 |
| 1735594020 | 0.121 | 0 | 0.00 | 0.121 | 0.121 | 0.121 | 0 |
| 1735334820 | 0.121 | -0.019 | -13.57 | 0.121 | 0.121 | 0.121 | 100 |
| 1734989220 | 0.14 | 0.005 | 3.70 | 0.14 | 0.14 | 0.14 | 14000 |
| 1734730020 | 0.135 | 0.0535 | 65.64 | 0.1 | 0.135 | 0.1 | 1300 |
| 1734643620 | 0.0815 | -0.006 | -6.86 | 0.0869999 | 0.0869999 | 0.0815 | 1050 |
| 1734557220 | 0.0875 | 0.0065 | 8.02 | 0.0875 | 0.0875 | 0.0875 | 5000 |
| 1734470820 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1734384420 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1734125220 | 0.081 | -0.0005 | -0.61 | 0.081 | 0.081 | 0.081 | 10000 |
| 1734038820 | 0.0815 | 0.0175 | 27.34 | 0.0815 | 0.0815 | 0.0815 | 100 |
| 1733952420 | 0.064 | -0.0265 | -29.28 | 0.088 | 0.088 | 0.064 | 9210 |
| 1733866020 | 0.0905 | 0.0065 | 7.74 | 0.0905 | 0.0905 | 0.0905 | 700 |
| 1733779620 | 0.084 | -0.003 | -3.45 | 0.084 | 0.084 | 0.084 | 10000 |
| 1733520420 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1733434020 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1733347620 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1733261220 | 0.0869999 | 0.0029999 | 3.57 | 0.084 | 0.0869999 | 0.084 | 770 |
| 1733174820 | 0.084 | -0.012 | -12.50 | 0.084 | 0.084 | 0.084 | 200 |
| 1732915620 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
| 1732829220 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
| 1732742820 | 0.096 | -0.017 | -15.04 | 0.096 | 0.096 | 0.096 | 200 |
| 1732656420 | 0.113 | 0.0215 | 23.50 | 0.113 | 0.113 | 0.113 | 24000 |
| 1732570020 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
| 1732310820 | 0.0915 | 0.0075 | 8.93 | 0.095 | 0.095 | 0.0915 | 10550 |
| 1732224420 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1732138020 | 0.084 | 0.003 | 3.70 | 0.084 | 0.084 | 0.084 | 1200 |
| 1732051620 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1731965220 | 0.081 | 0.016 | 24.62 | 0.0509999 | 0.0895 | 0.0509999 | 16500 |
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
