Premium
Cyber Agent Inc (PK) (CYAGF)
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 | -0.19 | -2.46753246753 | 7.7 | 7.7 | 7.51 | 8101 | 7.51 | CS |
| 4 | 0.69 | 10.1173020528 | 6.82 | 7.7 | 6.82 | 4816 | 7.40032496 | CS |
| 12 | 0.96 | 14.6564885496 | 6.55 | 7.7 | 6.55 | 2073 | 7.37679533 | CS |
| 26 | 1.11 | 17.34375 | 6.4 | 7.7 | 6.4 | 2074 | 7.05030509 | CS |
| 52 | 0.22 | 3.01783264746 | 7.29 | 7.7 | 5.78 | 90137 | 6.40597975 | CS |
| 156 | -4.99 | -39.92 | 12.5 | 13.24 | 4.99 | 28964 | 6.50793715 | CS |
| 260 | -27.5418 | -78.574566784 | 35.0518 | 73.74 | 4.99 | 62578 | 15.69356888 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1738362540 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1738276140 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1738189740 | 7.51 | 0.69 | 10.12 | 7.7 | 7.7 | 7.51 | 8101 |
| 1738103160 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1738016760 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1737757560 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1737671160 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1737584760 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1737498360 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1737152760 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1737066360 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1736979960 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1736893560 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1736807160 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1736547960 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1736375160 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1736288760 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1736202360 | 6.82 | 0.25 | 3.86 | 6.82 | 6.82 | 6.82 | 1531 |
| 1735943160 | 6.5664 | 0 | 0.00 | 6.5664 | 6.5664 | 6.5664 | 0 |
| 1735856760 | 6.5664 | 0 | 0.00 | 6.5664 | 6.5664 | 6.5664 | 0 |
| 1735683960 | 6.5664 | -0.55 | -7.78 | 6.5664 | 6.5664 | 6.5664 | 25 |
| 1735597200 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1735338000 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1735251600 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1735078800 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1734992400 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1734733200 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1734646800 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1734560400 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1734474000 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1734387600 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1734128400 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1734042000 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1733955600 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1733869200 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1733782800 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1733523600 | 7.12 | 0.57 | 8.70 | 7.12 | 7.12 | 7.12 | 662 |
| 1733437740 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733351340 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733264940 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733178540 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1732919340 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1732746540 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1732660140 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1732573740 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1732314540 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1732228140 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1732141740 | 6.55 | -0.65 | -9.03 | 6.55 | 6.55 | 6.55 | 44 |
| 1732054800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731968400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731709200 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731622800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731536400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731450000 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731363600 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731104400 | 7.2 | 0.2 | 2.86 | 7.2 | 7.2 | 7.2 | 1 |
| 1730989800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1730903400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1730817000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1730730600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 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
