Premium
BluSky Carbon Inc (QE4)
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 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 0.186 | -0.028 | -13.08 | 0.2 | 0.2 | 0.185 | 55545 |
| 1737062820 | 0.214 | 0.019 | 9.74 | 0.195 | 0.214 | 0.1729999 | 11882 |
| 1736976420 | 0.195 | 0.004 | 2.09 | 0.22 | 0.224 | 0.191 | 3501 |
| 1736890020 | 0.191 | 0.005 | 2.69 | 0.2 | 0.208 | 0.191 | 24758 |
| 1736803620 | 0.186 | -0.009 | -4.62 | 0.228 | 0.228 | 0.185 | 5154 |
| 1736544420 | 0.195 | -0.009 | -4.41 | 0.224 | 0.224 | 0.191 | 29101 |
| 1736458020 | 0.2039999 | -0.018 | -8.11 | 0.182 | 0.222 | 0.182 | 15868 |
| 1736371620 | 0.222 | 0.012 | 5.71 | 0.177 | 0.222 | 0.177 | 700 |
| 1736285220 | 0.21 | 0.004 | 1.94 | 0.214 | 0.232 | 0.21 | 8752 |
| 1736198820 | 0.206 | 0 | 0.00 | 0.22 | 0.22 | 0.189 | 18600 |
| 1735939620 | 0.206 | -0.016 | -7.21 | 0.2039999 | 0.252 | 0.2039999 | 24936 |
| 1735853220 | 0.222 | -0.02 | -8.26 | 0.232 | 0.232 | 0.191 | 23588 |
| 1735594020 | 0.242 | 0.006 | 2.54 | 0.23 | 0.242 | 0.202 | 14500 |
| 1735334820 | 0.236 | -0.004 | -1.67 | 0.248 | 0.248 | 0.218 | 17721 |
| 1734989220 | 0.24 | 0.004 | 1.69 | 0.242 | 0.242 | 0.218 | 56680 |
| 1734730020 | 0.236 | -0.006 | -2.48 | 0.23 | 0.236 | 0.185 | 39405 |
| 1734643620 | 0.242 | 0.091 | 60.26 | 0.179 | 0.242 | 0.151 | 126018 |
| 1734557220 | 0.151 | -0.014 | -8.48 | 0.151 | 0.179 | 0.151 | 49951 |
| 1734470820 | 0.165 | -0.015 | -8.33 | 0.181 | 0.187 | 0.151 | 69457 |
| 1734384420 | 0.18 | -0.022 | -10.89 | 0.188 | 0.202 | 0.152 | 123929 |
| 1734125220 | 0.202 | -0.018 | -8.18 | 0.222 | 0.244 | 0.182 | 160770 |
| 1734038820 | 0.22 | -0.036 | -14.06 | 0.256 | 0.266 | 0.212 | 112435 |
| 1733952420 | 0.256 | 0.002 | 0.79 | 0.27 | 0.27 | 0.248 | 83492 |
| 1733866020 | 0.254 | -0.024 | -8.63 | 0.298 | 0.298 | 0.25 | 150854 |
| 1733779620 | 0.278 | -0.004 | -1.42 | 0.28 | 0.292 | 0.264 | 193551 |
| 1733520420 | 0.2819999 | -0.026 | -8.44 | 0.2819999 | 0.312 | 0.28 | 87226 |
| 1733434020 | 0.308 | -0.008 | -2.53 | 0.318 | 0.318 | 0.2879998 | 80392 |
| 1733347620 | 0.316 | 0.014 | 4.64 | 0.318 | 0.324 | 0.298 | 80087 |
| 1733261220 | 0.302 | -0.03 | -9.04 | 0.328 | 0.34 | 0.302 | 89772 |
| 1733174820 | 0.332 | 0.022 | 7.10 | 0.342 | 0.352 | 0.314 | 234515 |
| 1732915620 | 0.31 | -0.01 | -3.13 | 0.312 | 0.322 | 0.302 | 54913 |
| 1732829220 | 0.32 | -0.008 | -2.44 | 0.314 | 0.3439999 | 0.312 | 54973 |
| 1732742820 | 0.328 | -0.006 | -1.80 | 0.34 | 0.3459999 | 0.312 | 175807 |
| 1732656420 | 0.334 | -0.012 | -3.47 | 0.352 | 0.356 | 0.322 | 120964 |
| 1732570020 | 0.3459999 | 0 | 0.00 | 0.34 | 0.37 | 0.334 | 501846 |
| 1732310820 | 0.3459999 | 0.0259999 | 8.12 | 0.33 | 0.3459999 | 0.316 | 149971 |
| 1732224420 | 0.32 | -0.02 | -5.88 | 0.334 | 0.338 | 0.318 | 60721 |
| 1732138020 | 0.34 | -0.004 | -1.16 | 0.3479999 | 0.354 | 0.324 | 121799 |
| 1732051620 | 0.3439999 | -0.016 | -4.44 | 0.358 | 0.368 | 0.332 | 99629 |
| 1731965220 | 0.36 | -0.002 | -0.55 | 0.366 | 0.378 | 0.334 | 192860 |
| 1731705960 | 0.362 | 0.008 | 2.26 | 0.356 | 0.38 | 0.306 | 535733 |
| 1731619560 | 0.354 | 0 | 0.00 | 0.332 | 0.366 | 0.332 | 233425 |
| 1731533160 | 0.354 | 0.002 | 0.57 | 0.35 | 0.368 | 0.332 | 108791 |
| 1731446820 | 0.352 | 0.0060001 | 1.73 | 0.342 | 0.36 | 0.33 | 275721 |
| 1731360420 | 0.3459999 | 0.056 | 19.31 | 0.2859998 | 0.3479999 | 0.28 | 157153 |
| 1731101220 | 0.2899999 | 0.0159999 | 5.84 | 0.28 | 0.2899999 | 0.252 | 129161 |
| 1731014760 | 0.274 | -0.046 | -14.38 | 0.324 | 0.324 | 0.268 | 168591 |
| 1730928360 | 0.32 | -0.012 | -3.61 | 0.34 | 0.352 | 0.3 | 146734 |
| 1730841960 | 0.332 | -0.016 | -4.60 | 0.33 | 0.34 | 0.316 | 118952 |
| 1730755560 | 0.3479999 | -0.036 | -9.38 | 0.384 | 0.394 | 0.33 | 210854 |
| 1730496360 | 0.384 | -0.024 | -5.88 | 0.416 | 0.416 | 0.374 | 100462 |
| 1730409960 | 0.4079999 | -0.012 | -2.86 | 0.4099999 | 0.416 | 0.382 | 147798 |
| 1730323560 | 0.42 | -0.004 | -0.94 | 0.428 | 0.436 | 0.4 | 174935 |
| 1730237160 | 0.424 | -0.024 | -5.36 | 0.446 | 0.45 | 0.422 | 146832 |
| 1730150760 | 0.448 | 0.01 | 2.28 | 0.436 | 0.448 | 0.422 | 165736 |
| 1729888020 | 0.438 | 0.018 | 4.29 | 0.434 | 0.438 | 0.4099999 | 89873 |
| 1729801560 | 0.42 | -0.004 | -0.94 | 0.4099999 | 0.426 | 0.398 | 107576 |
| 1729715160 | 0.424 | 0.026 | 6.53 | 0.44 | 0.44 | 0.382 | 91946 |
| 1729628760 | 0.398 | -0.042 | -9.55 | 0.44 | 0.444 | 0.382 | 237861 |
| 1729542360 | 0.44 | 0.018 | 4.27 | 0.444 | 0.45 | 0.438 | 217654 |
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
