Premium
Cyber Enviro Tech Inc (QB) (CETI)
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 | 0.69 | 0.75 | 0.67 | 52052 | 0.69724547 | CS |
| 4 | 0.38 | 122.580645161 | 0.31 | 0.75 | 0.27 | 29254 | 0.52438366 | CS |
| 12 | 0.51 | 283.333333333 | 0.18 | 0.75 | 0.18 | 35858 | 0.3268297 | CS |
| 26 | 0.44725 | 184.243048404 | 0.24275 | 0.75 | 0.1702 | 24204 | 0.30962997 | CS |
| 52 | 0.5055 | 273.983739837 | 0.1845 | 0.81 | 0.15 | 30212 | 0.29785922 | CS |
| 156 | 0.1099 | 18.9450094811 | 0.5801 | 0.81 | 0.12 | 19608 | 0.29421061 | CS |
| 260 | 0.34 | 97.1428571429 | 0.35 | 2.05 | 0.025 | 22316 | 0.46921089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745443560 | 0.73866 | 0.03866 | 5.52 | 0.7275 | 0.743 | 0.7275 | 19755 |
| 1745357340 | 0.7 | 0.0100001 | 1.45 | 0.735 | 0.735 | 0.6826 | 6992 |
| 1745270400 | 0.6899999 | -0.008 | -1.15 | 0.68 | 0.745 | 0.68 | 121790 |
| 1744925340 | 0.698 | 0.033 | 4.96 | 0.6899999 | 0.75 | 0.67 | 59670 |
| 1744838940 | 0.665 | 0.12858 | 23.97 | 0.62 | 0.665 | 0.54 | 45872 |
| 1744752360 | 0.53642 | 0.02952 | 5.82 | 0.51 | 0.53642 | 0.4328 | 18203 |
| 1744666140 | 0.5069 | 0.0519 | 11.41 | 0.461 | 0.5069 | 0.461 | 14341 |
| 1744406940 | 0.455 | 0.01 | 2.25 | 0.445 | 0.458 | 0.445 | 18892 |
| 1744320120 | 0.445 | -0.035 | -7.29 | 0.44 | 0.445 | 0.44 | 6967 |
| 1744234140 | 0.48 | -0.007 | -1.44 | 0.48 | 0.5 | 0.4001 | 19060 |
| 1744147740 | 0.487 | 0.122 | 33.42 | 0.395 | 0.488 | 0.37 | 23650 |
| 1744061220 | 0.365 | 0.0476 | 15.00 | 0.335 | 0.395 | 0.335 | 18550 |
| 1743802020 | 0.3174 | 0.0027 | 0.86 | 0.31 | 0.325 | 0.31 | 26476 |
| 1743715440 | 0.3147 | 0.0247 | 8.52 | 0.306 | 0.3147 | 0.306 | 26863 |
| 1743629040 | 0.29 | 0 | 0.00 | 0.29 | 0.305 | 0.29 | 23023 |
| 1743542580 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1743456180 | 0.29 | -0.002425 | -0.83 | 0.2999 | 0.2999 | 0.29 | 1673 |
| 1743197340 | 0.292425 | 0.022425 | 8.31 | 0.292425 | 0.292425 | 0.292425 | 3000 |
| 1743110880 | 0.27 | -0.03 | -10.00 | 0.31 | 0.31 | 0.27 | 71790 |
| 1743024540 | 0.3 | 0.02 | 7.14 | 0.2859999 | 0.3 | 0.2859999 | 18700 |
| 1742938140 | 0.28 | 0.02 | 7.69 | 0.28 | 0.28 | 0.273125 | 51713 |
| 1742851200 | 0.26 | 0.00945 | 3.77 | 0.26 | 0.26 | 0.26 | 175 |
| 1742592540 | 0.25055 | -0.02645 | -9.55 | 0.25055 | 0.25055 | 0.25055 | 1100 |
| 1742505960 | 0.277 | 0.0045 | 1.65 | 0.28 | 0.28 | 0.25 | 16081 |
| 1742419200 | 0.2725 | 0.0101 | 3.85 | 0.2764 | 0.28 | 0.25 | 119800 |
| 1742333400 | 0.2624 | -0.0076 | -2.81 | 0.2668 | 0.27 | 0.2624 | 9840 |
| 1742246400 | 0.27 | 0.011676 | 4.52 | 0.27 | 0.27 | 0.27 | 5500 |
| 1741987680 | 0.258324 | -0.013001 | -4.79 | 0.2713999 | 0.272 | 0.258324 | 68030 |
| 1741901340 | 0.271325 | 0.000325 | 0.12 | 0.271 | 0.272 | 0.271 | 18360 |
| 1741814940 | 0.271 | 0.001 | 0.37 | 0.2799 | 0.2799 | 0.271 | 27650 |
| 1741728480 | 0.27 | 0.006 | 2.27 | 0.26375 | 0.27 | 0.26375 | 45666 |
| 1741641600 | 0.264 | -0.006 | -2.22 | 0.27 | 0.27 | 0.25 | 9607 |
| 1741386000 | 0.27 | 0.04 | 17.39 | 0.25 | 0.27 | 0.25 | 14834 |
| 1741299840 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1741213440 | 0.23 | -0.01 | -4.17 | 0.23 | 0.2325 | 0.23 | 78559 |
| 1741126800 | 0.24 | -0.025 | -9.43 | 0.24 | 0.24 | 0.24 | 9995 |
| 1741040760 | 0.265 | 0.005 | 1.92 | 0.27 | 0.27 | 0.2625 | 7000 |
| 1740781260 | 0.26 | 0.03 | 13.04 | 0.26 | 0.26 | 0.26 | 34891 |
| 1740695340 | 0.23 | -0.029 | -11.20 | 0.246 | 0.25 | 0.23 | 34273 |
| 1740608400 | 0.259 | -0.001 | -0.38 | 0.2542499 | 0.259 | 0.2542499 | 69384 |
| 1740522480 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 4615 |
| 1740435600 | 0.26 | 0.02 | 8.33 | 0.26 | 0.26 | 0.26 | 1000 |
| 1740176400 | 0.24 | -0.024 | -9.09 | 0.24875 | 0.24875 | 0.24 | 606 |
| 1740090480 | 0.264 | 0.02655 | 11.18 | 0.27 | 0.27 | 0.24 | 79010 |
| 1740004140 | 0.23745 | 0 | 0.00 | 0.23745 | 0.23745 | 0.23745 | 0 |
| 1739917740 | 0.23745 | -0.01355 | -5.40 | 0.272 | 0.272 | 0.235 | 66460 |
| 1739572020 | 0.251 | -0.009 | -3.46 | 0.27 | 0.27 | 0.251 | 5200 |
| 1739485320 | 0.26 | 0.005 | 1.96 | 0.241 | 0.26 | 0.241 | 384 |
| 1739398920 | 0.255 | 0.025 | 10.87 | 0.255 | 0.255 | 0.255 | 20000 |
| 1739312940 | 0.23 | -0.035 | -13.21 | 0.272 | 0.272 | 0.23 | 61783 |
| 1739226000 | 0.265 | -0.0049 | -1.82 | 0.27 | 0.27 | 0.25 | 151700 |
| 1738967160 | 0.2698999 | 0.0198999 | 7.96 | 0.2698999 | 0.2698999 | 0.2698999 | 1800 |
| 1738880400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738794000 | 0.25 | 0.017 | 7.30 | 0.245 | 0.25 | 0.245 | 49515 |
| 1738708080 | 0.233 | -0.01025 | -4.21 | 0.233 | 0.233 | 0.233 | 500 |
| 1738621740 | 0.24325 | 0.02075 | 9.33 | 0.24 | 0.24325 | 0.24 | 33625 |
| 1738362000 | 0.2225 | -0.0125 | -5.32 | 0.235 | 0.235 | 0.2225 | 4460 |
| 1738276080 | 0.235 | -0.005 | -2.08 | 0.18 | 0.24 | 0.18 | 287930 |
| 1738189740 | 0.24 | -0.004 | -1.64 | 0.25 | 0.255 | 0.24 | 7050 |
| 1738103280 | 0.244 | -0.001 | -0.41 | 0.244 | 0.244 | 0.244 | 1000 |
| 1738016820 | 0.245 | 0.01 | 4.26 | 0.245 | 0.245 | 0.245 | 1250 |
| 1737757440 | 0.235 | -0.0125 | -5.05 | 0.25 | 0.25 | 0.235 | 19349 |
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
