Premium
Carnegie Clean Energy Ltd (QB) (CWGYF)
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 | -0.0015 | -5.35714285714 | 0.028 | 0.035 | 0.025 | 34211 | 0.02610934 | CS |
| 4 | 0.0025 | 10.4166666667 | 0.024 | 0.035 | 0.022 | 32334 | 0.02623858 | CS |
| 12 | -0.000805 | -2.94817798938 | 0.027305 | 0.035 | 0.009 | 25371 | 0.02638371 | CS |
| 26 | -0.00155 | -5.52584670232 | 0.02805 | 0.035 | 0.009 | 33357 | 0.02784136 | CS |
| 52 | -0.0058 | -17.9566563467 | 0.0323 | 0.0498 | 0.009 | 43957 | 0.03307889 | CS |
| 156 | 0.0247 | 1372.22222222 | 0.0018 | 0.051 | 0.0004 | 1909753 | 0.00161799 | CS |
| 260 | 0.026 | 5200 | 0.0005 | 0.051 | 0.0001 | 9127843 | 0.00338656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.0265 | -0.0015 | -5.36 | 0.0265 | 0.0265 | 0.0265 | 4400 |
| 1733869200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1733782800 | 0.028 | 0.0015 | 5.66 | 0.0252 | 0.028 | 0.0252 | 10360 |
| 1733523600 | 0.0265 | 0.0015 | 6.00 | 0.029 | 0.035 | 0.025 | 65673 |
| 1733437500 | 0.025 | -0.0015 | -5.66 | 0.0258 | 0.0277 | 0.025 | 46000 |
| 1733350980 | 0.0265 | 0.00045 | 1.73 | 0.028 | 0.028 | 0.0257 | 14811 |
| 1733264700 | 0.02605 | -0.00185 | -6.63 | 0.0286 | 0.0286 | 0.025 | 131926 |
| 1733178180 | 0.0279 | 0.001235 | 4.63 | 0.024 | 0.0297 | 0.024 | 79360 |
| 1732918200 | 0.026665 | 0.001365 | 5.40 | 0.0254 | 0.026665 | 0.0254 | 2019 |
| 1732746540 | 0.0253 | -0.0008 | -3.07 | 0.0253 | 0.02605 | 0.0253 | 4396 |
| 1732660140 | 0.0261 | 0.0031 | 13.48 | 0.022 | 0.0261 | 0.022 | 73604 |
| 1732573560 | 0.023 | -0.0049 | -17.56 | 0.0231999 | 0.0231999 | 0.023 | 11700 |
| 1732314000 | 0.0279 | 0.0021 | 8.14 | 0.025 | 0.0279 | 0.025 | 25399 |
| 1732227900 | 0.0258 | -0.0002 | -0.77 | 0.0261 | 0.0261 | 0.0258 | 20600 |
| 1732141740 | 0.026 | 0.0028001 | 12.07 | 0.028 | 0.028 | 0.026 | 35000 |
| 1732054800 | 0.0231999 | -0.0027 | -10.42 | 0.0248 | 0.0248 | 0.0231999 | 8940 |
| 1731968460 | 0.0259 | 0 | 0.00 | 0.0259 | 0.0259 | 0.0259 | 0 |
| 1731709260 | 0.0259 | 0.0019 | 7.92 | 0.0259 | 0.0259 | 0.0259 | 2606 |
| 1731622800 | 0.024 | -0.0021 | -8.05 | 0.02595 | 0.02595 | 0.0238 | 15382 |
| 1731536760 | 0.0261 | 0.0015 | 6.10 | 0.024 | 0.0261 | 0.024 | 1900 |
| 1731450480 | 0.0246 | 0.001 | 4.24 | 0.0246 | 0.0246 | 0.0246 | 44500 |
| 1731363600 | 0.0236 | -0.001 | -4.07 | 0.024 | 0.0256 | 0.0236 | 33206 |
| 1731104400 | 0.0246 | -0.0001 | -0.40 | 0.0265 | 0.0265 | 0.0246 | 30531 |
| 1731018540 | 0.0247 | -0.001105 | -4.28 | 0.0247 | 0.0266 | 0.0247 | 2000 |
| 1730931600 | 0.025805 | -0.001395 | -5.13 | 0.0243 | 0.02645 | 0.0243 | 28396 |
| 1730845680 | 0.0272 | 0.0082 | 43.16 | 0.0272 | 0.0272 | 0.0272 | 7194 |
| 1730759160 | 0.019 | -0.0066 | -25.78 | 0.0145 | 0.0257 | 0.0145 | 40112 |
| 1730496420 | 0.0256 | 0.0026 | 11.30 | 0.026785 | 0.026785 | 0.0256 | 3800 |
| 1730409780 | 0.023 | -0.0002 | -0.86 | 0.0231999 | 0.02565 | 0.023 | 13550 |
| 1730323500 | 0.0231999 | -0.0008 | -3.33 | 0.0231999 | 0.02468 | 0.023 | 13600 |
| 1730237280 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1730150880 | 0.024 | -0.0018 | -6.98 | 0.02496 | 0.02496 | 0.024 | 14020 |
| 1729891500 | 0.0258 | 0.0008 | 3.20 | 0.02705 | 0.02705 | 0.0238 | 32004 |
| 1729805160 | 0.025 | -0.0001 | -0.40 | 0.0303 | 0.0303 | 0.025 | 2500 |
| 1729718940 | 0.0251 | -0.0016 | -5.99 | 0.009 | 0.0267 | 0.009 | 27953 |
| 1729632300 | 0.0267 | -0.001 | -3.61 | 0.0267 | 0.0267 | 0.0267 | 285 |
| 1729545600 | 0.0277 | -0.0007 | -2.46 | 0.028 | 0.028 | 0.0267 | 14256 |
| 1729286400 | 0.0284 | 0.0006 | 2.16 | 0.0267 | 0.02891 | 0.0267 | 7850 |
| 1729200000 | 0.0278 | 0.001105 | 4.14 | 0.0278 | 0.0278 | 0.0278 | 1111 |
| 1729113960 | 0.026695 | -0.001105 | -3.97 | 0.0284 | 0.0284 | 0.026695 | 16000 |
| 1729027680 | 0.0278 | 0.0007 | 2.58 | 0.0278 | 0.027815 | 0.0278 | 75750 |
| 1728941220 | 0.0271 | 0.0008 | 3.04 | 0.0271 | 0.0271 | 0.0271 | 40040 |
| 1728681900 | 0.0263 | 0.0003 | 1.15 | 0.0248 | 0.0277 | 0.0248 | 1660 |
| 1728595560 | 0.026 | -0.0002 | -0.76 | 0.0262 | 0.0262 | 0.026 | 4000 |
| 1728508800 | 0.0262 | -0.001745 | -6.24 | 0.02965 | 0.02965 | 0.0262 | 5200 |
| 1728422580 | 0.027945 | -0.00138 | -4.71 | 0.029 | 0.029 | 0.027945 | 11700 |
| 1728336000 | 0.029325 | 0.000325 | 1.12 | 0.02615 | 0.029325 | 0.0244 | 201209 |
| 1728077220 | 0.029 | 0.0004 | 1.40 | 0.029 | 0.0293 | 0.029 | 41294 |
| 1727990760 | 0.0286 | 0.0023 | 8.75 | 0.0135 | 0.0286 | 0.0135 | 2280 |
| 1727904000 | 0.0263 | 0.0021 | 8.68 | 0.02625 | 0.0263 | 0.0239 | 32575 |
| 1727818140 | 0.0242 | -0.0001 | -0.41 | 0.0242 | 0.0254999 | 0.0242 | 45098 |
| 1727731380 | 0.0243 | -0.0043 | -15.03 | 0.0243 | 0.0243 | 0.0243 | 2500 |
| 1727472000 | 0.0286 | 0.0046 | 19.17 | 0.02636 | 0.0286 | 0.02636 | 4735 |
| 1727386200 | 0.024 | -0.00456 | -15.97 | 0.0267 | 0.0267 | 0.024 | 10250 |
| 1727299200 | 0.02856 | 0 | 0.00 | 0.02856 | 0.02856 | 0.02856 | 0 |
| 1727212800 | 0.02856 | 0.00156 | 5.78 | 0.02856 | 0.02856 | 0.02856 | 775 |
| 1727126940 | 0.027 | -0.0003 | -1.10 | 0.02615 | 0.027 | 0.0243 | 26500 |
| 1726867200 | 0.0273 | 0.0014 | 5.41 | 0.025 | 0.0273 | 0.025 | 4051 |
| 1726781220 | 0.0259 | -0.001405 | -5.15 | 0.0278 | 0.0278 | 0.0259 | 1700 |
| 1726694460 | 0.027305 | 0.001655 | 6.45 | 0.027305 | 0.027305 | 0.027305 | 1545 |
| 1726608240 | 0.02565 | 0.00465 | 22.14 | 0.0294 | 0.0294 | 0.02565 | 5782 |
| 1726521720 | 0.021 | 0.0008 | 3.96 | 0.0242 | 0.0242 | 0.021 | 5000 |
| 1726262940 | 0.0202 | -0.00678 | -25.13 | 0.0265 | 0.0265 | 0.0202 | 1292 |
| 1726176540 | 0.02698 | 0 | 0.00 | 0.02698 | 0.02698 | 0.02698 | 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
