Premium
CyberFuels Holding Company Inc (PK) (CBRF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 0.352112676056 | 0.71 | 0.72 | 0.695 | 19312 | 0.70685967 | CS |
| 4 | -0.0175 | -2.39726027397 | 0.73 | 0.78 | 0.588 | 41399 | 0.65783068 | CS |
| 12 | -0.0675 | -8.65384615385 | 0.78 | 1.45 | 0.535 | 29851 | 0.73677368 | CS |
| 26 | -0.0675 | -8.65384615385 | 0.78 | 1.45 | 0.535 | 29851 | 0.73677368 | CS |
| 52 | -0.0675 | -8.65384615385 | 0.78 | 1.45 | 0.535 | 29851 | 0.73677368 | CS |
| 156 | -0.0675 | -8.65384615385 | 0.78 | 1.45 | 0.535 | 29851 | 0.73677368 | CS |
| 260 | -0.0675 | -8.65384615385 | 0.78 | 1.45 | 0.535 | 29851 | 0.73677368 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730323500 | 0.7125 | 0.00125 | 0.18 | 0.7125 | 0.7125 | 0.705 | 28178 |
| 1730237280 | 0.71125 | 0.00625 | 0.89 | 0.6975 | 0.72 | 0.6975 | 22412 |
| 1730150880 | 0.705 | 0.001 | 0.14 | 0.6975 | 0.705 | 0.6949999 | 7600 |
| 1729891500 | 0.704 | 0.0090001 | 1.29 | 0.708 | 0.72 | 0.704 | 23540 |
| 1729805160 | 0.6949999 | -0.0097 | -1.38 | 0.71 | 0.71 | 0.6949999 | 14830 |
| 1729718940 | 0.7047 | 0.0047 | 0.67 | 0.716175 | 0.716175 | 0.7047 | 29100 |
| 1729632300 | 0.7 | -0.0192 | -2.67 | 0.7 | 0.7197 | 0.6949999 | 19100 |
| 1729545600 | 0.7191999 | 0.0035499 | 0.50 | 0.705 | 0.7191999 | 0.7 | 12270 |
| 1729286400 | 0.71565 | -0.00355 | -0.49 | 0.705 | 0.71565 | 0.705 | 9748 |
| 1729200000 | 0.7191999 | 0.0031749 | 0.44 | 0.7191999 | 0.7191999 | 0.70855 | 3275 |
| 1729113960 | 0.716025 | 0.018525 | 2.66 | 0.699375 | 0.717936 | 0.6975 | 26399 |
| 1729027680 | 0.6975 | 0.01125 | 1.64 | 0.705 | 0.705 | 0.6899999 | 8877 |
| 1728941220 | 0.68625 | 0.03625 | 5.58 | 0.64 | 0.705 | 0.63 | 45714 |
| 1728681900 | 0.65 | -0.03 | -4.41 | 0.6798999 | 0.6798999 | 0.64 | 53007 |
| 1728595560 | 0.68 | 0.04 | 6.25 | 0.65 | 0.68 | 0.645 | 18324 |
| 1728508800 | 0.64 | 0.052 | 8.84 | 0.5887 | 0.6475 | 0.588 | 99071 |
| 1728422580 | 0.588 | -0.122 | -17.18 | 0.71 | 0.71 | 0.588 | 184810 |
| 1728336000 | 0.71 | -0.0049 | -0.69 | 0.6919999 | 0.77 | 0.6919999 | 54169 |
| 1728077220 | 0.7149 | 0.0749 | 11.70 | 0.7139 | 0.7149 | 0.671 | 43171 |
| 1727990760 | 0.64 | -0.137 | -17.63 | 0.73 | 0.78 | 0.588 | 124375 |
| 1727904000 | 0.777 | -0.018 | -2.26 | 0.78 | 0.78 | 0.77 | 11688 |
| 1727818140 | 0.795 | 0.0132 | 1.69 | 0.8199999 | 0.8199999 | 0.75 | 10708 |
| 1727731380 | 0.7818 | -0.0482 | -5.81 | 0.8159999 | 0.8159999 | 0.7727 | 8757 |
| 1727472000 | 0.83 | -0.0086 | -1.03 | 0.812 | 0.85 | 0.812 | 2692 |
| 1727386200 | 0.8386 | -0.00615 | -0.73 | 0.835 | 0.8386 | 0.835 | 3150 |
| 1727299200 | 0.84475 | 0.01025 | 1.23 | 0.8345 | 0.84475 | 0.8345 | 11765 |
| 1727212800 | 0.8345 | 0.0045 | 0.54 | 0.83475 | 0.84 | 0.832 | 2412 |
| 1727126940 | 0.83 | -0.0019 | -0.23 | 0.86 | 0.86 | 0.81465 | 42366 |
| 1726867200 | 0.8319 | -0.0381 | -4.38 | 0.865 | 0.9 | 0.8319 | 22463 |
| 1726781220 | 0.87 | -0.0097 | -1.10 | 0.855 | 0.87 | 0.8524 | 3455 |
| 1726694460 | 0.8797 | -0.0003 | -0.03 | 0.846175 | 0.8797 | 0.84 | 4700 |
| 1726608240 | 0.88 | 0.02 | 2.33 | 0.86 | 0.88 | 0.84 | 17268 |
| 1726521720 | 0.86 | 0.02 | 2.38 | 0.84 | 0.8997 | 0.8325 | 26446 |
| 1726262940 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.83 | 9115 |
| 1726176540 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.805 | 7990 |
| 1726090140 | 0.85 | 0 | 0.00 | 0.84 | 0.85 | 0.8102 | 20311 |
| 1726003500 | 0.85 | 0.01 | 1.19 | 0.83 | 0.85 | 0.8088999 | 25293 |
| 1725917160 | 0.84 | 0.04 | 5.00 | 0.84 | 0.84 | 0.79605 | 5895 |
| 1725658020 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.78 | 24224 |
| 1725571440 | 0.84 | 0 | 0.00 | 0.8497 | 0.8497 | 0.8199999 | 30795 |
| 1725485040 | 0.84 | 0.00705 | 0.85 | 0.84 | 0.84 | 0.84 | 770 |
| 1725398880 | 0.83295 | -0.00205 | -0.25 | 0.82475 | 0.83295 | 0.8199999 | 2250 |
| 1725053340 | 0.835 | 0.0150001 | 1.83 | 0.85 | 0.88 | 0.765 | 19590 |
| 1724966400 | 0.8199999 | -0.07 | -7.87 | 0.85 | 0.88 | 0.8199999 | 42152 |
| 1724880360 | 0.89 | 0.05 | 5.95 | 0.8250999 | 0.89 | 0.805 | 49425 |
| 1724794080 | 0.84 | 0.015 | 1.82 | 0.8199999 | 0.84 | 0.81 | 60006 |
| 1724707740 | 0.825 | -0.025 | -2.94 | 0.835 | 0.85 | 0.81 | 13745 |
| 1724448480 | 0.85 | 0.05 | 6.25 | 0.8 | 0.88 | 0.8 | 37396 |
| 1724362140 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.79 | 14550 |
| 1724275380 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.782275 | 42500 |
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
