Premium
Cybeats Technologies Corp (P4T)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1740691620 | 0.082 | -0.005 | -5.75 | 0.082 | 0.082 | 0.082 | 20000 |
| 1740605220 | 0.0869999 | 0.0048 | 5.84 | 0.0869999 | 0.0869999 | 0.0869999 | 100 |
| 1740518820 | 0.0821999 | -0.003 | -3.52 | 0.0821999 | 0.0821999 | 0.0821999 | 2650 |
| 1740432420 | 0.0852 | 0.0030001 | 3.65 | 0.0821999 | 0.0852 | 0.0821999 | 250 |
| 1740173220 | 0.0821999 | 0 | 0.00 | 0.0821999 | 0.0821999 | 0.0821999 | 0 |
| 1740086820 | 0.0821999 | 0 | 0.00 | 0.0821999 | 0.0821999 | 0.0821999 | 1414 |
| 1740000420 | 0.0821999 | 0 | 0.00 | 0.0821999 | 0.0821999 | 0.0821999 | 0 |
| 1739914020 | 0.0821999 | 0 | 0.00 | 0.0821999 | 0.0821999 | 0.0821999 | 22000 |
| 1739827620 | 0.0821999 | 0 | 0.00 | 0.0821999 | 0.0927999 | 0.0821999 | 13000 |
| 1739568420 | 0.0821999 | 0 | 0.00 | 0.0821999 | 0.0821999 | 0.0821999 | 5000 |
| 1739482020 | 0.0821999 | 0 | 0.00 | 0.0821999 | 0.0821999 | 0.0821999 | 0 |
| 1739395620 | 0.0821999 | 0 | 0.00 | 0.0821999 | 0.0821999 | 0.0821999 | 0 |
| 1739309220 | 0.0821999 | -0.0078 | -8.67 | 0.0821999 | 0.0821999 | 0.0821999 | 4600 |
| 1739222820 | 0.09 | 0.008 | 9.76 | 0.09 | 0.09 | 0.09 | 11250 |
| 1738963620 | 0.082 | 0.0098 | 13.57 | 0.0796 | 0.082 | 0.0796 | 14305 |
| 1738877220 | 0.0722 | 0.012 | 19.93 | 0.0722 | 0.0722 | 0.0722 | 4501 |
| 1738790820 | 0.0602 | -0.0048 | -7.38 | 0.0602 | 0.0602 | 0.0602 | 50 |
| 1738704420 | 0.065 | -0.0122 | -15.80 | 0.065 | 0.065 | 0.065 | 500 |
| 1738618020 | 0.0772 | 0.002 | 2.66 | 0.0685999 | 0.0772 | 0.0685999 | 41191 |
| 1738358820 | 0.0752 | 0 | 0.00 | 0.0752 | 0.0752 | 0.0752 | 0 |
| 1738272420 | 0.0752 | -0.0024 | -3.09 | 0.0706 | 0.08 | 0.0706 | 13836 |
| 1738186020 | 0.0776 | -0.004 | -4.90 | 0.0712 | 0.0776 | 0.0712 | 21930 |
| 1738099620 | 0.0816 | 0 | 0.00 | 0.0816 | 0.0816 | 0.0816 | 0 |
| 1738013220 | 0.0816 | 0 | 0.00 | 0.0816 | 0.0816 | 0.0816 | 0 |
| 1737754020 | 0.0816 | 0 | 0.00 | 0.0816 | 0.0816 | 0.0816 | 0 |
| 1737667620 | 0.0816 | -0.0032 | -3.77 | 0.0816 | 0.0816 | 0.0816 | 3700 |
| 1737581220 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1737494820 | 0.0848 | 0.0024 | 2.91 | 0.094 | 0.094 | 0.0848 | 395 |
| 1737408420 | 0.0824 | -0.0034 | -3.96 | 0.0824 | 0.0824 | 0.0824 | 5000 |
| 1737149220 | 0.0858 | 0 | 0.00 | 0.0858 | 0.0858 | 0.0858 | 0 |
| 1737062820 | 0.0858 | 0 | 0.00 | 0.0858 | 0.0858 | 0.0858 | 0 |
| 1736976420 | 0.0858 | -0.0102 | -10.63 | 0.0858 | 0.0858 | 0.0858 | 1000 |
| 1736890020 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
| 1736803620 | 0.096 | 0.0012 | 1.27 | 0.095 | 0.096 | 0.095 | 9000 |
| 1736544420 | 0.0948 | 0.003 | 3.27 | 0.0902 | 0.0948 | 0.0902 | 23300 |
| 1736458020 | 0.0918 | 0 | 0.00 | 0.0918 | 0.0918 | 0.0918 | 0 |
| 1736371620 | 0.0918 | 0 | 0.00 | 0.0918 | 0.0918 | 0.0918 | 0 |
| 1736285220 | 0.0918 | 0.0094 | 11.41 | 0.0834 | 0.0918 | 0.0834 | 1733 |
| 1736198820 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1735939620 | 0.0824 | -0.0114 | -12.15 | 0.0824 | 0.0824 | 0.0824 | 190 |
| 1735853220 | 0.0938 | 0.0086 | 10.09 | 0.0866 | 0.0938 | 0.0866 | 6950 |
| 1735594020 | 0.0852 | -0.0058 | -6.37 | 0.0878 | 0.0878 | 0.078 | 144966 |
| 1735334820 | 0.091 | 0.001 | 1.11 | 0.0878 | 0.091 | 0.0844 | 8600 |
| 1734989220 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734730020 | 0.09 | 0.0018 | 2.04 | 0.08 | 0.09 | 0.08 | 61230 |
| 1734643620 | 0.0882 | -0.003 | -3.29 | 0.0882 | 0.0882 | 0.0882 | 4000 |
| 1734557220 | 0.0912 | 0.0054 | 6.29 | 0.0844 | 0.0912 | 0.0844 | 2690 |
| 1734470820 | 0.0858 | 0.0058 | 7.25 | 0.0842 | 0.0858 | 0.0842 | 12050 |
| 1734384420 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734125220 | 0.08 | -0.012 | -13.04 | 0.09 | 0.09 | 0.08 | 20700 |
| 1734038820 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1733952420 | 0.092 | 0.001 | 1.10 | 0.09 | 0.092 | 0.09 | 24020 |
| 1733866020 | 0.091 | -0.0022 | -2.36 | 0.091 | 0.091 | 0.091 | 1550 |
| 1733779620 | 0.0932 | 0.0032 | 3.56 | 0.0932 | 0.0932 | 0.0932 | 5000 |
| 1733520420 | 0.09 | -0.004 | -4.26 | 0.0882 | 0.0934 | 0.0882 | 17723 |
| 1733434020 | 0.094 | -0.0002 | -0.21 | 0.094 | 0.094 | 0.094 | 5000 |
| 1733347620 | 0.0942 | 0 | 0.00 | 0.0942 | 0.0942 | 0.0942 | 0 |
| 1733261220 | 0.0942 | -0.0002 | -0.21 | 0.0924 | 0.0942 | 0.0924 | 2000 |
| 1733174820 | 0.0944 | 0.0056 | 6.31 | 0.0944 | 0.0944 | 0.0944 | 6210 |
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
