Premium
Century Aluminum Co. (EY3)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733174820 | 21.65 | -0.87 | -3.86 | 21.65 | 21.65 | 21.65 | 14 |
| 1732915620 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1732829220 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1732742820 | 22.52 | 0.2 | 0.90 | 22.87 | 22.87 | 22.52 | 1513 |
| 1732656420 | 22.32 | 0.54 | 2.48 | 22.32 | 22.32 | 22.32 | 100 |
| 1732570020 | 21.78 | 0.11 | 0.51 | 21.38 | 21.78 | 21.38 | 185 |
| 1732310820 | 21.67 | 0.15 | 0.70 | 21.67 | 21.67 | 21.67 | 1 |
| 1732224420 | 21.52 | 0 | 0.00 | 21.52 | 21.52 | 21.52 | 0 |
| 1732138020 | 21.52 | 0 | 0.00 | 21.52 | 21.52 | 21.52 | 0 |
| 1732051620 | 21.52 | 0.4 | 1.89 | 21.52 | 21.52 | 21.52 | 125 |
| 1731965220 | 21.12 | -0.93 | -4.22 | 21.399999 | 21.399999 | 21.12 | 315 |
| 1731705960 | 22.05 | 1.26 | 6.06 | 20.079999 | 22.05 | 20.079999 | 460 |
| 1731619620 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1731533220 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1731446820 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1731360420 | 20.79 | 0.25 | 1.22 | 20.92 | 21.07 | 20.79 | 551 |
| 1731101160 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1731014760 | 20.54 | -0.47 | -2.24 | 20.25 | 20.579999 | 20.25 | 556 |
| 1730928360 | 21.01 | 1.88 | 9.83 | 20.69 | 21.01 | 20.69 | 444 |
| 1730841960 | 19.13 | 2.46 | 14.72 | 18.175 | 20.2 | 18.175 | 4112 |
| 1730755560 | 16.675 | 0 | 0.00 | 16.675 | 16.675 | 16.675 | 0 |
| 1730496360 | 16.675 | 0 | 0.00 | 16.675 | 16.675 | 16.675 | 0 |
| 1730409960 | 16.675 | 0 | 0.00 | 16.675 | 16.675 | 16.675 | 0 |
| 1730323560 | 16.675 | 0 | 0.00 | 16.675 | 16.675 | 16.675 | 0 |
| 1730237160 | 16.675 | 0 | 0.00 | 16.675 | 16.675 | 16.675 | 0 |
| 1730150760 | 16.675 | 0.09 | 0.54 | 17.125 | 17.125 | 16.675 | 300 |
| 1729888020 | 16.585 | 0.87 | 5.54 | 16.585 | 16.585 | 16.585 | 140 |
| 1729801560 | 15.715 | 0.25 | 1.65 | 15.715 | 15.715 | 15.715 | 36 |
| 1729715160 | 15.46 | -0.34 | -2.15 | 15.46 | 15.46 | 15.46 | 48 |
| 1729628760 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1729542360 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1729283160 | 15.8 | 0.08 | 0.51 | 15.8 | 15.8 | 15.8 | 392 |
| 1729196760 | 15.72 | -0.46 | -2.84 | 16.649999 | 16.649999 | 15.72 | 1313 |
| 1729110360 | 16.18 | 0.38 | 2.37 | 16.12 | 16.18 | 16.12 | 351 |
| 1729024020 | 15.805 | 0 | 0.00 | 15.805 | 15.805 | 15.805 | 0 |
| 1728937620 | 15.805 | 0.16 | 1.05 | 15.805 | 15.805 | 15.805 | 50 |
| 1728678360 | 15.64 | 1.22 | 8.42 | 15.64 | 15.64 | 15.64 | 40 |
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
