Premium
CyberFuels Holding Company Inc (PK) (CBRF)
USOTC
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 | 0.78 | 0.811 | 0.72815 | 24536 | 0.77501826 | CS |
| 4 | 0.04 | 5.40540540541 | 0.74 | 0.82505 | 0.69 | 30219 | 0.77487714 | CS |
| 12 | 0.05 | 6.84931506849 | 0.73 | 0.84 | 0.588 | 30604 | 0.71904487 | CS |
| 26 | 0 | 0 | 0.78 | 1.45 | 0.535 | 27747 | 0.75049856 | CS |
| 52 | 0 | 0 | 0.78 | 1.45 | 0.535 | 27747 | 0.75049856 | CS |
| 156 | 0 | 0 | 0.78 | 1.45 | 0.535 | 27747 | 0.75049856 | CS |
| 260 | 0 | 0 | 0.78 | 1.45 | 0.535 | 27747 | 0.75049856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.8077 | 0.0277 | 3.55 | 0.788375 | 0.8095 | 0.77975 | 11150 |
| 1734992400 | 0.78 | 0.025 | 3.31 | 0.76 | 0.787125 | 0.73 | 10465 |
| 1734733200 | 0.755 | -0.022325 | -2.87 | 0.79375 | 0.79375 | 0.72815 | 26565 |
| 1734646800 | 0.777325 | -0.002675 | -0.34 | 0.78 | 0.811 | 0.777325 | 49962 |
| 1734560940 | 0.78 | -0.014 | -1.76 | 0.8 | 0.81 | 0.78 | 29728 |
| 1734474360 | 0.794 | -0.012 | -1.49 | 0.81 | 0.81 | 0.79 | 19904 |
| 1734388140 | 0.806 | 0.088075 | 12.27 | 0.75 | 0.8250499 | 0.72 | 144826 |
| 1734128940 | 0.717925 | 0.008 | 1.13 | 0.6994 | 0.75675 | 0.6994 | 29846 |
| 1734042480 | 0.709925 | -7.5E-5 | -0.01 | 0.71 | 0.71 | 0.6899999 | 17060 |
| 1733955900 | 0.71 | -0.01 | -1.39 | 0.69555 | 0.7698 | 0.693325 | 32305 |
| 1733869200 | 0.72 | -0.04295 | -5.63 | 0.731 | 0.77 | 0.703 | 28245 |
| 1733782800 | 0.76295 | -0.02645 | -3.35 | 0.781 | 0.7845 | 0.7312 | 19906 |
| 1733523600 | 0.7894 | -0.0103 | -1.29 | 0.781 | 0.799 | 0.781 | 17462 |
| 1733437500 | 0.7997 | 0.0047 | 0.59 | 0.76 | 0.7997 | 0.76 | 22936 |
| 1733350980 | 0.795 | 0.01 | 1.27 | 0.8139999 | 0.8139999 | 0.786 | 7483 |
| 1733264700 | 0.785 | 0.0125 | 1.62 | 0.79 | 0.8 | 0.754425 | 47840 |
| 1733178180 | 0.7725 | -0.0225 | -2.83 | 0.795 | 0.795 | 0.7265 | 17306 |
| 1732918200 | 0.795 | -0.003 | -0.38 | 0.74 | 0.797 | 0.7030999 | 10950 |
| 1732746540 | 0.798 | 0.048 | 6.40 | 0.745 | 0.81 | 0.73 | 4940 |
| 1732660140 | 0.75 | 0.0299 | 4.15 | 0.75 | 0.8 | 0.73 | 27611 |
| 1732573560 | 0.7201 | -0.0786 | -9.84 | 0.72 | 0.74005 | 0.72 | 3700 |
| 1732314000 | 0.7987 | 0.0487 | 6.49 | 0.75 | 0.7987 | 0.71 | 8017 |
| 1732227900 | 0.75 | 0.005 | 0.67 | 0.745 | 0.8 | 0.74 | 43141 |
| 1732141740 | 0.745 | -0.03 | -3.87 | 0.75 | 0.75 | 0.69415 | 42289 |
| 1732054800 | 0.775 | 0.025 | 3.33 | 0.75 | 0.7873 | 0.75 | 11420 |
| 1731968640 | 0.75 | -0.0497 | -6.21 | 0.77485 | 0.7997 | 0.75 | 2747 |
| 1731709260 | 0.7997 | -0.0128 | -1.58 | 0.81 | 0.81 | 0.78755 | 10770 |
| 1731622800 | 0.8125 | -0.0025 | -0.31 | 0.8125 | 0.8149999 | 0.81 | 13731 |
| 1731536760 | 0.8149999 | 0.0419999 | 5.43 | 0.79 | 0.83 | 0.7894 | 29513 |
| 1731450480 | 0.773 | -0.012 | -1.53 | 0.78 | 0.8175 | 0.765 | 23768 |
| 1731363600 | 0.785 | -0.005 | -0.63 | 0.78 | 0.83 | 0.78 | 12813 |
| 1731104400 | 0.79 | -0.01 | -1.25 | 0.8225 | 0.8225 | 0.78 | 9118 |
| 1731018540 | 0.8 | -0.02 | -2.44 | 0.83 | 0.84 | 0.8 | 21029 |
| 1730931600 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.84 | 0.81 | 11923 |
| 1730845680 | 0.81 | 0.0682 | 9.19 | 0.732 | 0.81 | 0.732 | 49822 |
| 1730759160 | 0.7418 | 0.0163 | 2.25 | 0.7896 | 0.7896 | 0.73 | 9501 |
| 1730496420 | 0.7255 | 0.023 | 3.27 | 0.8199999 | 0.83 | 0.72 | 42201 |
| 1730409780 | 0.7025 | -0.01 | -1.40 | 0.7125 | 0.72 | 0.68 | 25066 |
| 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 |
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
