Premium
Reflex Advanced Materials Corp (HF2)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0062 | 21.5277777778 | 0.0288 | 0.0383999 | 0.0288 | 4038 | 0.03409437 | DE |
| 4 | 0.0128 | 57.6576576577 | 0.0222 | 0.0383999 | 0.0202 | 13926 | 0.02843309 | DE |
| 12 | 0.0098 | 38.8888888889 | 0.0252 | 0.0383999 | 0.0136 | 13657 | 0.02529006 | DE |
| 26 | 0 | 0 | 0.035 | 0.044 | 0.0136 | 11060 | 0.0282825 | DE |
| 52 | -0.136 | -79.5321637427 | 0.171 | 0.171 | 0.0136 | 12582 | 0.05601905 | DE |
| 156 | -0.128 | -78.527607362 | 0.163 | 0.218 | 0.0136 | 14254 | 0.09037392 | DE |
| 260 | -0.128 | -78.527607362 | 0.163 | 0.218 | 0.0136 | 14254 | 0.09037392 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 0.0382 | 0.0052 | 15.76 | 0.035 | 0.0382 | 0.035 | 11090 |
| 1737667620 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1737581220 | 0.033 | -0.002 | -5.71 | 0.033 | 0.033 | 0.033 | 4000 |
| 1737494820 | 0.035 | -0.0034 | -8.85 | 0.035 | 0.035 | 0.035 | 10000 |
| 1737408420 | 0.0383999 | 0.0095999 | 33.33 | 0.0383999 | 0.0383999 | 0.0383999 | 700 |
| 1737149220 | 0.0288 | 0.0086 | 42.57 | 0.0288 | 0.0288 | 0.0288 | 1453 |
| 1737062820 | 0.0202 | -0.0088 | -30.34 | 0.0202 | 0.0202 | 0.0202 | 4000 |
| 1736976420 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1736890020 | 0.029 | -0.006 | -17.14 | 0.0354 | 0.0354 | 0.029 | 25050 |
| 1736803620 | 0.035 | 0.0092 | 35.66 | 0.035 | 0.035 | 0.035 | 2000 |
| 1736544420 | 0.0258 | -0.006 | -18.87 | 0.0258 | 0.0258 | 0.0258 | 5556 |
| 1736458020 | 0.0318 | 0.006 | 23.26 | 0.0318 | 0.0318 | 0.0318 | 5 |
| 1736371620 | 0.0258 | 0.0002 | 0.78 | 0.0258 | 0.0318 | 0.0258 | 950 |
| 1736285220 | 0.0256 | 0 | 0.00 | 0.0256 | 0.026 | 0.0256 | 87000 |
| 1736198820 | 0.0256 | -0.006 | -18.99 | 0.0316 | 0.0316 | 0.0256 | 10500 |
| 1735939620 | 0.0316 | -0.0002 | -0.63 | 0.0316 | 0.0316 | 0.0316 | 4700 |
| 1735853220 | 0.0318 | 0.004 | 14.39 | 0.021 | 0.0318 | 0.021 | 60000 |
| 1735594020 | 0.0278 | 0.0056 | 25.23 | 0.0224 | 0.0278 | 0.0224 | 6000 |
| 1735334820 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 900 |
| 1734989220 | 0.0222 | -0.0058 | -20.71 | 0.028 | 0.028 | 0.0222 | 1700 |
| 1734730020 | 0.028 | 0.0014 | 5.26 | 0.028 | 0.028 | 0.028 | 30000 |
| 1734643620 | 0.0266 | 0.0044 | 19.82 | 0.0222 | 0.0266 | 0.0198 | 47545 |
| 1734557220 | 0.0222 | 0 | 0.00 | 0.0196 | 0.0222 | 0.0196 | 10100 |
| 1734470820 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 30 |
| 1734384420 | 0.0222 | 0.0030001 | 15.63 | 0.0191999 | 0.0222 | 0.016 | 15940 |
| 1734125220 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1734038820 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1733952420 | 0.0191999 | -0.0002 | -1.03 | 0.0246 | 0.0246 | 0.0191999 | 19800 |
| 1733866020 | 0.0194 | 0.0058 | 42.65 | 0.0246 | 0.0246 | 0.0191999 | 58000 |
| 1733779620 | 0.0136 | -0.0056 | -29.17 | 0.022 | 0.022 | 0.0136 | 11900 |
| 1733520420 | 0.0191999 | -0.0018 | -8.57 | 0.0191999 | 0.0248 | 0.0191999 | 8000 |
| 1733434020 | 0.021 | 0.0016 | 8.25 | 0.021 | 0.021 | 0.021 | 3000 |
| 1733347620 | 0.0194 | 0.0020001 | 11.49 | 0.0173999 | 0.0194 | 0.0173999 | 5197 |
| 1733261220 | 0.0173999 | -0.0052 | -23.01 | 0.0179999 | 0.0194 | 0.0173999 | 14835 |
| 1733174820 | 0.0226 | -0.0058 | -20.42 | 0.0226 | 0.0228 | 0.0226 | 26100 |
| 1732915620 | 0.0284 | 0.0054 | 23.48 | 0.0284 | 0.0284 | 0.0284 | 5000 |
| 1732829220 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1732742820 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1732656420 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1732570020 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1732310820 | 0.023 | -0.0054 | -19.01 | 0.0228 | 0.0288 | 0.0228 | 51750 |
| 1732224420 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1732138020 | 0.0284 | 0.0058 | 25.66 | 0.0228 | 0.0284 | 0.0228 | 4122 |
| 1732051620 | 0.0226 | 0.0002 | 0.89 | 0.0224 | 0.0226 | 0.0224 | 8681 |
| 1731965160 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1731705960 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 0 |
| 1731619560 | 0.0224 | -0.006 | -21.13 | 0.0224 | 0.0224 | 0.0224 | 2000 |
| 1731533160 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 800 |
| 1731446820 | 0.0284 | 0.006 | 26.79 | 0.0284 | 0.0284 | 0.0284 | 1000 |
| 1731360420 | 0.0224 | -0.0056 | -20.00 | 0.0224 | 0.0224 | 0.0224 | 800 |
| 1731101220 | 0.028 | -0.0036 | -11.39 | 0.028 | 0.028 | 0.028 | 14100 |
| 1731014760 | 0.0316 | 0.006 | 23.44 | 0.0316 | 0.0316 | 0.0316 | 18000 |
| 1730928360 | 0.0256 | 0.0014 | 5.79 | 0.0256 | 0.0256 | 0.0256 | 1701 |
| 1730841960 | 0.0242 | -0.007 | -22.44 | 0.0242 | 0.0242 | 0.0242 | 2000 |
| 1730755560 | 0.0312 | 0.006 | 23.81 | 0.0312 | 0.0312 | 0.0312 | 15000 |
| 1730496360 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 1000 |
| 1730409960 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1730323560 | 0.0252 | -0.0002 | -0.79 | 0.0252 | 0.0252 | 0.0252 | 1280 |
| 1730237160 | 0.0254 | -0.0046 | -15.33 | 0.0254 | 0.0254 | 0.0254 | 500 |
| 1730150760 | 0.03 | 0.0046 | 18.11 | 0.0254 | 0.03 | 0.0254 | 7000 |
| 1729888020 | 0.0254 | -0.0062 | -19.62 | 0.0254 | 0.0254 | 0.0254 | 4000 |
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
