Premium
Cobalt Blue Holdings (PK) (CBBHF)
USOTC
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 | 0.01195 | 22.0276497696 | 0.05425 | 0.0662 | 0.042 | 22500 | 0.04958136 | CS |
| 4 | 0.0001 | 0.151285930408 | 0.0661 | 0.0662 | 0.041 | 17553 | 0.04819977 | CS |
| 12 | 0.0199 | 42.9805615551 | 0.0463 | 0.0771 | 0.0372 | 56950 | 0.04280866 | CS |
| 26 | 0.0032 | 5.07936507937 | 0.063 | 0.0771 | 0.0361 | 38449 | 0.04491361 | CS |
| 52 | -0.0631 | -48.8012374323 | 0.1293 | 0.1684 | 0.0361 | 23030 | 0.05635885 | CS |
| 156 | -0.2872 | -81.2676853424 | 0.3534 | 0.7884 | 0.0361 | 20113 | 0.27944425 | CS |
| 260 | -0.0248 | -27.2527472527 | 0.091 | 0.7884 | 0.0361 | 22359 | 0.24436228 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.042 | -0.008 | -16.00 | 0.05 | 0.05 | 0.042 | 4241 |
| 1735942980 | 0.05 | 0.008 | 19.05 | 0.042 | 0.0532 | 0.042 | 83759 |
| 1735856700 | 0.042 | -0.01225 | -22.58 | 0.042 | 0.042 | 0.042 | 1000 |
| 1735683960 | 0.05425 | 0.01025 | 23.30 | 0.05425 | 0.05425 | 0.05425 | 1000 |
| 1735597200 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1735338000 | 0.044 | -0.0112 | -20.29 | 0.06 | 0.06 | 0.042 | 40500 |
| 1735252020 | 0.0552 | 0.0134001 | 32.06 | 0.05465 | 0.0552 | 0.042 | 19525 |
| 1735078800 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1734992400 | 0.0417999 | 0.0007999 | 1.95 | 0.0417999 | 0.0417999 | 0.0417999 | 1000 |
| 1734733200 | 0.041 | -0.0015 | -3.53 | 0.041 | 0.041 | 0.041 | 17000 |
| 1734646800 | 0.0425 | -0.0125 | -22.73 | 0.055 | 0.055 | 0.0425 | 26799 |
| 1734560940 | 0.055 | 0 | 0.00 | 0.0522 | 0.055 | 0.0522 | 15000 |
| 1734474360 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1734388140 | 0.055 | 0.014 | 34.15 | 0.041 | 0.055 | 0.041 | 12143 |
| 1734128940 | 0.041 | -0.0015 | -3.53 | 0.041 | 0.041 | 0.041 | 4623 |
| 1734042480 | 0.0425 | -0.0236 | -35.70 | 0.054 | 0.054 | 0.0425 | 25700 |
| 1733955600 | 0.0661 | 0 | 0.00 | 0.0661 | 0.0661 | 0.0661 | 0 |
| 1733869200 | 0.0661 | 0.01306 | 24.62 | 0.0661 | 0.0661 | 0.0661 | 10000 |
| 1733782800 | 0.05304 | 0.00024 | 0.45 | 0.05304 | 0.05304 | 0.05304 | 2000 |
| 1733523600 | 0.0528 | 0.0028 | 5.60 | 0.0528 | 0.0528 | 0.0528 | 19940 |
| 1733437500 | 0.05 | 0.0128001 | 34.41 | 0.0457 | 0.05 | 0.0457 | 600 |
| 1733351100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1733264700 | 0.0371999 | -0.0058 | -13.49 | 0.0371999 | 0.0371999 | 0.0371999 | 100 |
| 1733178540 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732919340 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732746540 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732660140 | 0.0429999 | -0.002 | -4.44 | 0.0429999 | 0.0429999 | 0.0429999 | 12000 |
| 1732573560 | 0.045 | 0.00205 | 4.77 | 0.0495 | 0.0495 | 0.045 | 6859 |
| 1732314300 | 0.04295 | 0 | 0.00 | 0.04295 | 0.04295 | 0.04295 | 0 |
| 1732227900 | 0.04295 | 0.00295 | 7.38 | 0.04295 | 0.04295 | 0.04295 | 100 |
| 1732141740 | 0.04 | -0.009 | -18.37 | 0.0459 | 0.0459 | 0.04 | 1420200 |
| 1732055040 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1731968640 | 0.049 | 0.004 | 8.89 | 0.0601 | 0.0601 | 0.048 | 95021 |
| 1731709680 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731623280 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731536880 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731450480 | 0.045 | -0.0135 | -23.08 | 0.065 | 0.065 | 0.045 | 4272 |
| 1731363600 | 0.0585 | -0.00405 | -6.47 | 0.0585 | 0.0585 | 0.0585 | 21825 |
| 1731104400 | 0.06255 | 0 | 0.00 | 0.06255 | 0.06255 | 0.06255 | 0 |
| 1731018000 | 0.06255 | 0 | 0.00 | 0.06255 | 0.06255 | 0.06255 | 0 |
| 1730931600 | 0.06255 | -0.0023 | -3.55 | 0.0666699 | 0.0771 | 0.06255 | 21047 |
| 1730845560 | 0.06485 | 0 | 0.00 | 0.06485 | 0.06485 | 0.06485 | 0 |
| 1730759160 | 0.06485 | 0.00685 | 11.81 | 0.06485 | 0.06485 | 0.06485 | 139 |
| 1730496420 | 0.058 | -0.002 | -3.33 | 0.058 | 0.058 | 0.058 | 6000 |
| 1730410080 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730323680 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730237280 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730150880 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5300 |
| 1729891500 | 0.06 | 0.00145 | 2.48 | 0.045 | 0.06 | 0.045 | 2000 |
| 1729805160 | 0.05855 | -0.00145 | -2.42 | 0.05855 | 0.05855 | 0.05855 | 1530 |
| 1729718400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729632000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729545600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729286400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729200000 | 0.06 | 0.0137 | 29.59 | 0.058 | 0.06 | 0.058 | 39444 |
| 1729114080 | 0.0463 | 0 | 0.00 | 0.0463 | 0.0463 | 0.0463 | 0 |
| 1729027680 | 0.0463 | -0.0117 | -20.17 | 0.0463 | 0.0463 | 0.0463 | 14648 |
| 1728941220 | 0.058 | 0.0167 | 40.44 | 0.058 | 0.058 | 0.058 | 1000 |
| 1728681900 | 0.0413 | -0.0152 | -26.90 | 0.0413 | 0.0413 | 0.0413 | 100 |
| 1728595560 | 0.0565 | -0.0013 | -2.25 | 0.0565 | 0.0565 | 0.0565 | 20000 |
| 1728484200 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1728397800 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1728311400 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
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
