Premium
Century Aluminum Co. (EY3)
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 | 0.88 | 5.05892497844 | 17.395 | 19.454999 | 17.395 | 943 | 17.90645683 | DE |
| 4 | 0.13 | 0.716450812896 | 18.145 | 21.87 | 17.395 | 366 | 18.40713022 | DE |
| 12 | -3.045 | -14.2823639775 | 21.32 | 22.14 | 16.21 | 323 | 18.72006194 | DE |
| 26 | 5.495 | 42.9968701095 | 12.78 | 23.39 | 10.865 | 447 | 17.48953577 | DE |
| 52 | 8.371 | 84.5214054927 | 9.904 | 23.39 | 9.298 | 675 | 15.01203629 | DE |
| 156 | 11.205 | 158.486562942 | 7.07 | 23.39 | 5.5 | 745 | 13.07880196 | DE |
| 260 | 11.205 | 158.486562942 | 7.07 | 23.39 | 5.5 | 745 | 13.07880196 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 18.745 | 0 | 0.00 | 18.745 | 18.745 | 18.745 | 0 |
| 1740691620 | 18.745 | -0.71 | -3.65 | 18.745 | 18.745 | 18.745 | 50 |
| 1740605220 | 19.454999 | 1.61 | 9.02 | 19.454999 | 19.454999 | 19.454999 | 80 |
| 1740518820 | 17.845 | 0 | 0.00 | 17.845 | 17.845 | 17.845 | 0 |
| 1740432420 | 17.845 | -0.19 | -1.03 | 17.395 | 17.845 | 17.395 | 2698 |
| 1740173220 | 18.03 | -2.63 | -12.73 | 19.29 | 19.495 | 17.45 | 594 |
| 1740086820 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1740000420 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1739914020 | 20.66 | 0.82 | 4.13 | 20.21 | 20.66 | 20.21 | 40 |
| 1739827620 | 19.84 | -0.27 | -1.34 | 19.79 | 20.18 | 19.79 | 57 |
| 1739568420 | 20.11 | 0.72 | 3.69 | 20.11 | 20.11 | 20.11 | 30 |
| 1739482020 | 19.395 | -0.61 | -3.03 | 19.864999 | 19.864999 | 19.395 | 110 |
| 1739395620 | 20 | -1.19 | -5.62 | 21.29 | 21.29 | 20 | 75 |
| 1739309220 | 21.19 | 2.39 | 12.71 | 20.75 | 21.87 | 20.42 | 489 |
| 1739222820 | 18.8 | 1.34 | 7.64 | 18.399999 | 19.399999 | 18.399999 | 102 |
| 1738963620 | 17.465 | 0 | 0.00 | 17.465 | 17.465 | 17.465 | 0 |
| 1738877220 | 17.465 | 0 | 0.00 | 17.465 | 17.465 | 17.465 | 0 |
| 1738790820 | 17.465 | -0.45 | -2.51 | 17.465 | 17.465 | 17.465 | 3 |
| 1738704420 | 17.915 | 0 | 0.00 | 17.915 | 17.915 | 17.915 | 0 |
| 1738618020 | 17.915 | 1.71 | 10.52 | 18.145 | 18.145 | 17.915 | 425 |
| 1738358820 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1738272420 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1738186020 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1738099620 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1738013220 | 16.21 | -2.81 | -14.77 | 16.91 | 16.91 | 16.21 | 410 |
| 1737754020 | 19.02 | 0.32 | 1.74 | 19.059999 | 19.059999 | 19.02 | 153 |
| 1737667620 | 18.695 | -0.29 | -1.50 | 18.66 | 18.695 | 18.66 | 255 |
| 1737581220 | 18.98 | -1.41 | -6.92 | 19.765 | 19.765 | 18.98 | 259 |
| 1737494820 | 20.39 | 0 | 0.00 | 20.39 | 20.39 | 20.39 | 0 |
| 1737408420 | 20.39 | 0 | 0.00 | 20.39 | 20.39 | 20.39 | 0 |
| 1737149220 | 20.39 | 0.4 | 1.98 | 20.329999 | 20.559999 | 20.329999 | 131 |
| 1737062820 | 19.995 | 0.5 | 2.54 | 20.03 | 20.03 | 19.995 | 117 |
| 1736976420 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1736890020 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1736803620 | 19.5 | 0.95 | 5.09 | 19.5 | 19.5 | 19.5 | 1705 |
| 1736544420 | 18.555 | -0.37 | -1.93 | 18.555 | 18.555 | 18.555 | 270 |
| 1736458020 | 18.92 | 0.71 | 3.87 | 18.925 | 18.925 | 18.92 | 103 |
| 1736371620 | 18.215 | 0 | 0.00 | 18.215 | 18.215 | 18.215 | 0 |
| 1736285220 | 18.215 | 1.48 | 8.81 | 18.215 | 18.215 | 18.215 | 29 |
| 1736198820 | 16.739999 | -0.08 | -0.45 | 16.739999 | 16.739999 | 16.739999 | 478 |
| 1735939620 | 16.815 | -1.28 | -7.07 | 16.835 | 16.835 | 16.815 | 105 |
| 1735853220 | 18.095 | 0.32 | 1.80 | 17.795 | 18.095 | 17.795 | 229 |
| 1735594020 | 17.774999 | -0.56 | -3.03 | 17.774999 | 17.774999 | 17.774999 | 13 |
| 1735334820 | 18.329999 | 0.88 | 5.04 | 18.329999 | 18.329999 | 18.329999 | 100 |
| 1734989220 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
| 1734730020 | 17.45 | 0.09 | 0.52 | 16.905 | 17.45 | 16.905 | 140 |
| 1734643620 | 17.36 | -1.39 | -7.41 | 18.114999 | 18.114999 | 17.36 | 110 |
| 1734557220 | 18.75 | -1.05 | -5.30 | 18.55 | 18.75 | 18.55 | 233 |
| 1734470820 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1734384420 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 1238 |
| 1734125220 | 19.8 | -0.5 | -2.46 | 20.36 | 20.36 | 19.8 | 150 |
| 1734038820 | 20.3 | -1.84 | -8.31 | 20.69 | 20.69 | 20.3 | 80 |
| 1733952420 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1733866020 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1733779620 | 22.14 | 0.58 | 2.69 | 21.32 | 22.14 | 21.32 | 230 |
| 1733520420 | 21.56 | -1.06 | -4.69 | 21.56 | 21.56 | 21.56 | 500 |
| 1733434020 | 22.62 | 0.06 | 0.27 | 22.61 | 22.62 | 22.61 | 46 |
| 1733347620 | 22.56 | 0.3 | 1.35 | 23.31 | 23.39 | 22.56 | 253 |
| 1733261220 | 22.26 | 0.61 | 2.82 | 21.36 | 22.26 | 21.36 | 428 |
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
