Premium
Cult Food Science Corp (LN00)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.007 | -20.9580838323 | 0.0334 | 0.0393999 | 0.0246 | 21394 | 0.03045124 | DE |
| 4 | -0.014 | -34.6534653465 | 0.0404 | 0.0444 | 0.0246 | 23765 | 0.03251401 | DE |
| 12 | -0.0068 | -20.4819277108 | 0.0332 | 0.0444 | 0.0214 | 40649 | 0.03083547 | DE |
| 26 | -0.1221 | -82.2222222222 | 0.1485 | 0.154 | 0.0214 | 80485 | 0.0484547 | DE |
| 52 | -0.0146 | -35.6097560976 | 0.041 | 0.3 | 0.016 | 62624 | 0.0856564 | DE |
| 156 | -0.0587 | -68.9776733255 | 0.0851 | 0.3 | 0.016 | 50795 | 0.08460576 | DE |
| 260 | -0.0587 | -68.9776733255 | 0.0851 | 0.3 | 0.016 | 50795 | 0.08460576 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 0.0262 | 0.0002 | 0.77 | 0.0282 | 0.0371999 | 0.0262 | 12000 |
| 1738099620 | 0.026 | 0.0014 | 5.69 | 0.0298 | 0.033 | 0.026 | 25422 |
| 1738013220 | 0.0246 | -0.0148 | -37.56 | 0.0246 | 0.0246 | 0.0246 | 125 |
| 1737754020 | 0.0393999 | 0.0117999 | 42.75 | 0.0274 | 0.0393999 | 0.026 | 30750 |
| 1737667620 | 0.0276 | -0.0056 | -16.87 | 0.0334 | 0.0337999 | 0.0264 | 38673 |
| 1737581220 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 3000 |
| 1737494820 | 0.0332 | 0.0016 | 5.06 | 0.0337999 | 0.0337999 | 0.0325999 | 50000 |
| 1737408420 | 0.0316 | 0.0052 | 19.70 | 0.0337999 | 0.0337999 | 0.0316 | 8802 |
| 1737149220 | 0.0264 | -0.0046 | -14.84 | 0.0282 | 0.0282 | 0.0264 | 32000 |
| 1737062820 | 0.031 | -0.0006 | -1.90 | 0.0313999 | 0.0337999 | 0.031 | 72500 |
| 1736976420 | 0.0316 | -0.0018 | -5.39 | 0.0396 | 0.0396 | 0.0313999 | 16313 |
| 1736890020 | 0.0334 | 0.0020001 | 6.37 | 0.0313999 | 0.0334 | 0.0313999 | 42581 |
| 1736803620 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 85 |
| 1736544420 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 5459 |
| 1736458020 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
| 1736371620 | 0.0313999 | -0.0054 | -14.67 | 0.0313999 | 0.0359999 | 0.0313999 | 40001 |
| 1736285220 | 0.0368 | -0.0038 | -9.36 | 0.0312 | 0.041 | 0.0312 | 18733 |
| 1736198820 | 0.0405999 | 0.0121999 | 42.96 | 0.0444 | 0.0444 | 0.0312 | 41193 |
| 1735939620 | 0.0284 | -0.0122 | -30.05 | 0.0284 | 0.0284 | 0.0284 | 1 |
| 1735853220 | 0.0405999 | 0.0005999 | 1.50 | 0.0404 | 0.0405999 | 0.0282 | 13890 |
| 1735594020 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735334820 | 0.04 | 0.0118 | 41.84 | 0.04 | 0.04 | 0.04 | 10000 |
| 1734989220 | 0.0282 | 0 | 0.00 | 0.0282 | 0.035 | 0.0282 | 12434 |
| 1734730020 | 0.0282 | -0.006 | -17.54 | 0.0282 | 0.0282 | 0.0282 | 10000 |
| 1734643620 | 0.0342 | 0.0066 | 23.91 | 0.0282 | 0.0342 | 0.0282 | 3177 |
| 1734557220 | 0.0276 | 0.0012 | 4.55 | 0.0276 | 0.0276 | 0.0276 | 60000 |
| 1734470820 | 0.0264 | -0.0066 | -20.00 | 0.0264 | 0.0264 | 0.0264 | 12501 |
| 1734384420 | 0.033 | 0 | 0.00 | 0.0332 | 0.041 | 0.033 | 75473 |
| 1734125220 | 0.033 | 0.0002 | 0.61 | 0.028 | 0.033 | 0.0262 | 250251 |
| 1734038820 | 0.0328 | 0.0064 | 24.24 | 0.0328 | 0.0328 | 0.0328 | 10000 |
| 1733952420 | 0.0264 | 0.0002 | 0.76 | 0.0264 | 0.0264 | 0.0264 | 24200 |
| 1733866020 | 0.0262 | -0.0014 | -5.07 | 0.0276 | 0.0378 | 0.0262 | 54125 |
| 1733779620 | 0.0276 | 0.0014 | 5.34 | 0.0362 | 0.0362 | 0.0276 | 33210 |
| 1733520420 | 0.0262 | 0.0006 | 2.34 | 0.0332 | 0.0332 | 0.0262 | 40850 |
| 1733434020 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1733347620 | 0.0256 | 0.0002 | 0.79 | 0.0256 | 0.0256 | 0.0256 | 500 |
| 1733261220 | 0.0254 | -0.0022 | -7.97 | 0.0262 | 0.0262 | 0.0254 | 1500 |
| 1733174820 | 0.0276 | -0.01 | -26.60 | 0.0308 | 0.0408 | 0.0276 | 216532 |
| 1732915620 | 0.0376 | 0.0008 | 2.17 | 0.0374 | 0.0376 | 0.0374 | 124000 |
| 1732829220 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1732742820 | 0.0368 | -0.0002 | -0.54 | 0.0374 | 0.0374 | 0.0368 | 25000 |
| 1732656420 | 0.037 | 0.0104 | 39.10 | 0.0364 | 0.0374 | 0.0364 | 10500 |
| 1732570020 | 0.0266 | -0.0112 | -29.63 | 0.0396 | 0.0396 | 0.0266 | 44273 |
| 1732310820 | 0.0378 | 0.0114 | 43.18 | 0.0264 | 0.0378 | 0.0264 | 15000 |
| 1732224420 | 0.0264 | -0.0118 | -30.89 | 0.0302 | 0.0302 | 0.0264 | 275 |
| 1732138020 | 0.0382 | 0.0038 | 11.05 | 0.0252 | 0.0382 | 0.0252 | 99663 |
| 1732051620 | 0.0344 | 0.0038 | 12.42 | 0.0246 | 0.0344 | 0.0234 | 90300 |
| 1731965220 | 0.0306 | 0.003 | 10.87 | 0.0262 | 0.033 | 0.0231999 | 46936 |
| 1731705960 | 0.0276 | 0.0032 | 13.11 | 0.0276 | 0.0276 | 0.0276 | 6571 |
| 1731619560 | 0.0244 | -0.0062 | -20.26 | 0.03 | 0.03 | 0.0244 | 110250 |
| 1731533160 | 0.0306 | 0.008 | 35.40 | 0.025 | 0.0306 | 0.0216 | 15100 |
| 1731446820 | 0.0226 | -0.0008 | -3.42 | 0.0278 | 0.0278 | 0.0226 | 15525 |
| 1731360420 | 0.0234 | -0.0016 | -6.40 | 0.0231999 | 0.024 | 0.0214 | 69350 |
| 1731101160 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731014760 | 0.025 | -0.0014 | -5.30 | 0.0332 | 0.0332 | 0.025 | 93423 |
| 1730928360 | 0.0264 | -0.0036 | -12.00 | 0.0272 | 0.0272 | 0.025 | 128000 |
| 1730841960 | 0.03 | -0.0036 | -10.71 | 0.0308 | 0.0308 | 0.0272 | 363941 |
| 1730755560 | 0.0336 | -0.0034 | -9.19 | 0.0312 | 0.0336 | 0.0266 | 462579 |
| 1730496360 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1730409960 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1730323560 | 0.037 | 0.0038 | 11.45 | 0.0388 | 0.0388 | 0.037 | 21000 |
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
