Premium
Cult Food Science Corporation (QB) (CULTF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00173 | 5.50604710376 | 0.03142 | 0.0348 | 0.0311 | 82078 | 0.03210381 | CS |
| 4 | -0.0003 | -0.896860986547 | 0.03345 | 0.0434 | 0.0305 | 115009 | 0.03249547 | CS |
| 12 | -0.00185 | -5.28571428571 | 0.035 | 0.0434 | 0.025 | 121015 | 0.03348166 | CS |
| 26 | -0.05975 | -64.3164693219 | 0.0929 | 0.13 | 0.0239 | 131634 | 0.04005319 | CS |
| 52 | 0.00263 | 8.61730013106 | 0.03052 | 0.32106 | 0.0213 | 107778 | 0.07944253 | CS |
| 156 | -1.52685 | -97.875 | 1.56 | 1.9192 | 0.0213 | 130159 | 0.19689514 | CS |
| 260 | -1.23085 | -97.3773734177 | 1.264 | 1.9192 | 0.0213 | 129992 | 0.19700429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.03315 | 0.00035 | 1.07 | 0.0345 | 0.0348 | 0.03305 | 43553 |
| 1739398920 | 0.0328 | -0.0002 | -0.61 | 0.0347 | 0.0347 | 0.0314 | 161993 |
| 1739312940 | 0.033 | -0.0006 | -1.79 | 0.033 | 0.033 | 0.033 | 2071 |
| 1739226000 | 0.0336 | 0.0023 | 7.35 | 0.03305 | 0.0336 | 0.03305 | 5302 |
| 1738967160 | 0.0313 | -0.0011 | -3.40 | 0.03295 | 0.03295 | 0.0311 | 176323 |
| 1738880400 | 0.0324 | 0.0006 | 1.89 | 0.0314199 | 0.0348 | 0.0314199 | 64700 |
| 1738794000 | 0.0318 | -0.0026 | -7.56 | 0.033 | 0.033 | 0.0318 | 6109 |
| 1738708080 | 0.0344 | 0.003 | 9.55 | 0.0333 | 0.0346 | 0.03218 | 116194 |
| 1738621740 | 0.0314 | 0.0004 | 1.29 | 0.032 | 0.033 | 0.0314 | 306270 |
| 1738362000 | 0.031 | 0.0001 | 0.32 | 0.0325999 | 0.03275 | 0.031 | 97244 |
| 1738276140 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1738189740 | 0.0309 | -0.00195 | -5.94 | 0.0309 | 0.0309 | 0.0309 | 8036 |
| 1738103280 | 0.03285 | -0.00155 | -4.51 | 0.035 | 0.035 | 0.0305 | 97382 |
| 1738016820 | 0.0344 | 0.0017 | 5.20 | 0.03306 | 0.035 | 0.0317 | 98159 |
| 1737757440 | 0.0327 | 0.0006001 | 1.87 | 0.0333 | 0.0333 | 0.0305 | 305014 |
| 1737671220 | 0.0320999 | -0.0018 | -5.31 | 0.03455 | 0.035 | 0.0305 | 393439 |
| 1737584640 | 0.0339 | -0.0003 | -0.88 | 0.0351 | 0.0351 | 0.0339 | 41271 |
| 1737498540 | 0.0342 | 0.0008 | 2.40 | 0.0434 | 0.0434 | 0.033 | 91113 |
| 1737152880 | 0.0334 | -0.0015 | -4.30 | 0.0329 | 0.0349 | 0.0327 | 95630 |
| 1737066420 | 0.0349 | 0.0013 | 3.87 | 0.03345 | 0.0349 | 0.033 | 3914 |
| 1736979720 | 0.0336 | 0.0006 | 1.82 | 0.03326 | 0.035 | 0.03275 | 42110 |
| 1736893380 | 0.033 | 0.0001 | 0.30 | 0.0325 | 0.033 | 0.0325 | 1617 |
| 1736806800 | 0.0329 | -0.00105 | -3.09 | 0.0345 | 0.0345 | 0.0329 | 28355 |
| 1736547720 | 0.03395 | -0.00025 | -0.73 | 0.0334 | 0.03395 | 0.0334 | 4340 |
| 1736375340 | 0.0342 | 0.00055 | 1.63 | 0.03345 | 0.0342 | 0.03345 | 34398 |
| 1736288940 | 0.03365 | -0.00235 | -6.53 | 0.0359 | 0.0359 | 0.03286 | 14307 |
| 1736202360 | 0.036 | 0.002 | 5.88 | 0.0349 | 0.0374 | 0.033 | 301212 |
| 1735942980 | 0.034 | -0.001 | -2.86 | 0.033 | 0.0349 | 0.033 | 27089 |
| 1735856700 | 0.035 | 0.001 | 2.94 | 0.0340499 | 0.0352 | 0.0340499 | 13986 |
| 1735683960 | 0.034 | 0.0008 | 2.41 | 0.03255 | 0.035 | 0.03255 | 45469 |
| 1735597740 | 0.0332 | 0.00045 | 1.37 | 0.0251 | 0.0332 | 0.025 | 16676 |
| 1735338000 | 0.03275 | 0.00475 | 16.96 | 0.03 | 0.0334599 | 0.0281 | 407808 |
| 1735252020 | 0.028 | -0.0047 | -14.37 | 0.0312 | 0.03445 | 0.028 | 21965 |
| 1735078200 | 0.0327 | 0.0017 | 5.48 | 0.0324 | 0.0379 | 0.0324 | 167145 |
| 1734992400 | 0.031 | -0.00195 | -5.92 | 0.0353 | 0.0353 | 0.031 | 53514 |
| 1734733200 | 0.03295 | 0 | 0.00 | 0.031 | 0.035 | 0.03065 | 45717 |
| 1734646800 | 0.03295 | 0.00195 | 6.29 | 0.03 | 0.0356 | 0.03 | 52320 |
| 1734560940 | 0.031 | -0.0023 | -6.91 | 0.0348 | 0.035 | 0.031 | 77570 |
| 1734474360 | 0.0333 | 0.0014 | 4.39 | 0.0315 | 0.0345 | 0.031 | 463077 |
| 1734388140 | 0.0319 | -0.0029 | -8.33 | 0.03355 | 0.0348 | 0.0315 | 190846 |
| 1734128940 | 0.0348 | 0.0008 | 2.35 | 0.03175 | 0.0363 | 0.0315 | 301283 |
| 1734042480 | 0.034 | -0.0008 | -2.30 | 0.0379 | 0.0379 | 0.034 | 21380 |
| 1733955900 | 0.0348 | -5.0E-5 | -0.14 | 0.034 | 0.0378 | 0.0315 | 401344 |
| 1733869200 | 0.03485 | 0.00085 | 2.50 | 0.03505 | 0.038 | 0.0315 | 465474 |
| 1733782800 | 0.034 | -0.0015 | -4.23 | 0.039 | 0.039 | 0.0306 | 59452 |
| 1733523600 | 0.0354999 | 0.0043499 | 13.96 | 0.0342 | 0.0366 | 0.03 | 536251 |
| 1733437500 | 0.03115 | 0.00015 | 0.48 | 0.032 | 0.03355 | 0.03115 | 161607 |
| 1733350980 | 0.031 | 0.001 | 3.33 | 0.039 | 0.039 | 0.03 | 10562 |
| 1733264700 | 0.03 | -0.00335 | -10.04 | 0.035 | 0.035 | 0.02994 | 28416 |
| 1733178180 | 0.03335 | -0.00205 | -5.79 | 0.039 | 0.039 | 0.033 | 105765 |
| 1732918200 | 0.0354 | -0.0011 | -3.01 | 0.039 | 0.039 | 0.0354 | 30165 |
| 1732746540 | 0.0365 | 0.0032 | 9.61 | 0.0359 | 0.038 | 0.0342 | 94300 |
| 1732660140 | 0.0333 | 0.0016 | 5.05 | 0.03404 | 0.039 | 0.0314 | 72496 |
| 1732573560 | 0.0317 | -0.0024 | -7.04 | 0.0365 | 0.0365 | 0.0317 | 42148 |
| 1732314000 | 0.0341 | -0.0005 | -1.45 | 0.03364 | 0.0361 | 0.03352 | 80396 |
| 1732227900 | 0.0346 | 0.0005 | 1.47 | 0.035 | 0.0428 | 0.033 | 44073 |
| 1732141740 | 0.0341 | 0.0016 | 4.92 | 0.0327 | 0.0361 | 0.03135 | 138005 |
| 1732054800 | 0.0325 | 0.00372 | 12.93 | 0.03352 | 0.0371999 | 0.03 | 231083 |
| 1731968640 | 0.02878 | 0.00018 | 0.63 | 0.04 | 0.04 | 0.0266 | 162312 |
| 1731709260 | 0.0286 | 0.0003 | 1.06 | 0.028 | 0.0286 | 0.0254999 | 18880 |
| 1731622800 | 0.0283 | 0.0003 | 1.07 | 0.028571 | 0.02885 | 0.0251 | 127405 |
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
