Premium
Cult Food Science Corp (LN00)
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 | -0.0034 | -10.7594936709 | 0.0316 | 0.0316 | 0.021 | 9886 | 0.023 | DE |
| 4 | 0.0038 | 15.5737704918 | 0.0244 | 0.0378 | 0.021 | 18317 | 0.02902899 | DE |
| 12 | 0.0006 | 2.17391304348 | 0.0276 | 0.0444 | 0.021 | 26579 | 0.03126158 | DE |
| 26 | -0.0308 | -52.2033898305 | 0.059 | 0.0668 | 0.021 | 65702 | 0.03617245 | DE |
| 52 | -0.0023 | -7.54098360656 | 0.0305 | 0.3 | 0.016 | 62274 | 0.08488174 | DE |
| 156 | -0.0569 | -66.8625146886 | 0.0851 | 0.3 | 0.016 | 48854 | 0.08369526 | DE |
| 260 | -0.0569 | -66.8625146886 | 0.0851 | 0.3 | 0.016 | 48854 | 0.08369526 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 0.023 | -0.0032 | -12.21 | 0.0316 | 0.0316 | 0.021 | 9886 |
| 1740778020 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1740691620 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1740605220 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1740518820 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1740432420 | 0.0262 | -0.0002 | -0.76 | 0.032 | 0.032 | 0.024 | 33395 |
| 1740173220 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1740086820 | 0.0264 | -0.0104 | -28.26 | 0.0264 | 0.0264 | 0.0264 | 12000 |
| 1740000420 | 0.0368 | 0.001 | 2.79 | 0.0368 | 0.0368 | 0.0368 | 10000 |
| 1739914020 | 0.0358 | 0.0086 | 31.62 | 0.0316 | 0.0358 | 0.0313999 | 43000 |
| 1739827620 | 0.0272 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0272 | 1363 |
| 1739568420 | 0.0272 | -0.0026 | -8.72 | 0.0248 | 0.0318 | 0.0248 | 57060 |
| 1739482020 | 0.0298 | 0.0034 | 12.88 | 0.0298 | 0.0298 | 0.0298 | 10000 |
| 1739395620 | 0.0264 | 0.0018 | 7.32 | 0.0264 | 0.0264 | 0.0264 | 20000 |
| 1739309220 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1739222820 | 0.0246 | -0.0122 | -33.15 | 0.029 | 0.029 | 0.0246 | 6212 |
| 1738963620 | 0.0368 | 0.0104 | 39.39 | 0.0378 | 0.0378 | 0.0272 | 3883 |
| 1738877220 | 0.0264 | -0.0002 | -0.75 | 0.0244 | 0.0264 | 0.0244 | 13000 |
| 1738790820 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1738704420 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1738618020 | 0.0266 | 0.0002 | 0.76 | 0.0408 | 0.0408 | 0.0266 | 925 |
| 1738358820 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 158 |
| 1738272420 | 0.0264 | 0.0002 | 0.76 | 0.0264 | 0.0264 | 0.0264 | 1500 |
| 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 |
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
