Premium
Cyberlux Corp New (PK) (CYBL)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -1.42857142857 | 0.007 | 0.0073 | 0.0066 | 10049382 | 0.00687726 | CS |
| 4 | 0.0003 | 4.54545454545 | 0.0066 | 0.0097 | 0.0065 | 12438762 | 0.00778349 | CS |
| 12 | 0.0049 | 245 | 0.002 | 0.0198 | 0.002 | 27409573 | 0.01038096 | CS |
| 26 | 0.0053 | 331.25 | 0.0016 | 0.0198 | 0.0012 | 13245062 | 0.00994607 | CS |
| 52 | 0.0029 | 72.5 | 0.004 | 0.0198 | 0.0011 | 7979083 | 0.00894245 | CS |
| 156 | -0.0163 | -70.2586206897 | 0.0232 | 0.0319 | 0.0001 | 13428370 | 0.01246651 | CS |
| 260 | 0.0068 | 6800 | 0.0001 | 0.066 | 1.0E-6 | 39138480 | 0.01288261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.00715 | 0.00015 | 2.14 | 0.0068 | 0.0073 | 0.0067 | 2613153 |
| 1734992400 | 0.007 | 0.0002 | 2.94 | 0.0068 | 0.0072 | 0.0068 | 6809662 |
| 1734733200 | 0.0068 | -0.0001 | -1.45 | 0.007 | 0.0072 | 0.0066 | 22483071 |
| 1734646800 | 0.0069 | 0.00015 | 2.22 | 0.007 | 0.007 | 0.0066 | 8291643 |
| 1734560940 | 0.00675 | 5.0E-5 | 0.75 | 0.0068 | 0.0072 | 0.0066 | 6830252 |
| 1734474360 | 0.0067 | -0.0003 | -4.29 | 0.0071 | 0.0073 | 0.0065 | 6546239 |
| 1734388140 | 0.007 | -0.0005 | -6.67 | 0.0073 | 0.0079 | 0.0065 | 11151671 |
| 1734128940 | 0.0075 | -0.0003 | -3.85 | 0.0073 | 0.0079 | 0.0072 | 9545470 |
| 1734042480 | 0.0078 | -0.00055 | -6.59 | 0.0078 | 0.0085 | 0.0072 | 23060170 |
| 1733955900 | 0.00835 | -0.00035 | -4.02 | 0.0087 | 0.009 | 0.007 | 11283113 |
| 1733869200 | 0.0087 | -5.0E-5 | -0.57 | 0.009 | 0.0091 | 0.0077 | 8991288 |
| 1733782800 | 0.00875 | -0.00035 | -3.85 | 0.0088 | 0.0097 | 0.0082 | 9361310 |
| 1733523600 | 0.0091 | -0.0001 | -1.09 | 0.0089 | 0.0095 | 0.0085 | 7815344 |
| 1733437500 | 0.0092 | 0.0007 | 8.24 | 0.0079 | 0.0095 | 0.0079 | 12671839 |
| 1733350980 | 0.0085 | 0.0006 | 7.59 | 0.0084 | 0.0087 | 0.0075 | 7942482 |
| 1733264700 | 0.0079 | -0.0005 | -5.95 | 0.0084 | 0.0086 | 0.0077 | 11731594 |
| 1733178180 | 0.0084 | 0.0017 | 25.37 | 0.0066 | 0.0092999 | 0.0066 | 37749587 |
| 1732918200 | 0.0067 | 0 | 0.00 | 0.0066 | 0.00715 | 0.0065 | 19019832 |
| 1732746540 | 0.0067 | 3.0E-5 | 0.45 | 0.0066 | 0.007 | 0.0064 | 26507825 |
| 1732660140 | 0.00667 | -0.00013 | -1.91 | 0.0066 | 0.007 | 0.0061 | 25140508 |
| 1732573560 | 0.0068 | -0.0001 | -1.45 | 0.0063 | 0.0068 | 0.0061 | 13601268 |
| 1732314000 | 0.0069 | -0.0001 | -1.43 | 0.0056 | 0.0071 | 0.0056 | 20570794 |
| 1732227900 | 0.007 | 0.00135 | 23.89 | 0.0059 | 0.007 | 0.0052 | 30129683 |
| 1732141740 | 0.00565 | -0.00075 | -11.72 | 0.0068 | 0.00735 | 0.0053 | 33796901 |
| 1732054800 | 0.0064 | -0.00155 | -19.50 | 0.0079 | 0.0082 | 0.00595 | 45043398 |
| 1731968640 | 0.00795 | -0.00125 | -13.59 | 0.0091 | 0.0095 | 0.0078 | 38759550 |
| 1731709260 | 0.0092 | -0.0003 | -3.16 | 0.01 | 0.012 | 0.0085 | 36573141 |
| 1731622800 | 0.0095 | 0.00035 | 3.83 | 0.0095 | 0.01 | 0.009 | 12151763 |
| 1731536760 | 0.00915 | 0.000355 | 4.04 | 0.0089 | 0.0098 | 0.0083 | 19912986 |
| 1731450480 | 0.008795 | -0.001905 | -17.80 | 0.0101 | 0.0108 | 0.0086 | 30132644 |
| 1731363600 | 0.0107 | -0.0005 | -4.46 | 0.0112 | 0.0115999 | 0.0098 | 29018184 |
| 1731104400 | 0.0112 | -0.0005 | -4.27 | 0.0114 | 0.0118 | 0.0106 | 16633883 |
| 1731018540 | 0.0117 | -0.00101 | -7.95 | 0.012 | 0.0126 | 0.01145 | 13702718 |
| 1730931600 | 0.01271 | -9.0E-5 | -0.70 | 0.0128 | 0.0136 | 0.0115 | 23933492 |
| 1730845680 | 0.0128 | -0.0005 | -3.76 | 0.0133 | 0.0138 | 0.0125 | 13927192 |
| 1730759160 | 0.0133 | -0.0005 | -3.62 | 0.0141 | 0.0149 | 0.0123 | 22235985 |
| 1730496420 | 0.0138 | 0.0017 | 14.05 | 0.0121 | 0.01405 | 0.0121 | 18109054 |
| 1730409780 | 0.0121 | 0.0009 | 8.04 | 0.0114 | 0.0123 | 0.0104 | 12388733 |
| 1730323500 | 0.0112 | -0.0011 | -8.94 | 0.0119 | 0.015 | 0.011 | 23881351 |
| 1730237280 | 0.0123 | -0.001 | -7.52 | 0.0132 | 0.0144 | 0.0118 | 27504082 |
| 1730150880 | 0.0133 | 0.001 | 8.13 | 0.0121 | 0.0144 | 0.0121 | 23589438 |
| 1729891500 | 0.0123 | -0.0026 | -17.45 | 0.0142 | 0.015 | 0.0112 | 70624420 |
| 1729805160 | 0.0149 | -0.0026 | -14.86 | 0.0174 | 0.0191 | 0.0145 | 32453231 |
| 1729718940 | 0.0175 | -0.0004 | -2.23 | 0.0194 | 0.0198 | 0.0136 | 58660980 |
| 1729632300 | 0.0179 | 0.0033 | 22.60 | 0.0149 | 0.0184 | 0.0148 | 66148553 |
| 1729545600 | 0.0146 | 0.0024 | 19.67 | 0.0124 | 0.015 | 0.0115999 | 62089122 |
| 1729286400 | 0.0122 | 0.0013 | 11.93 | 0.011 | 0.0124 | 0.0109 | 28338670 |
| 1729200000 | 0.0109 | -0.0005 | -4.39 | 0.0119 | 0.0123 | 0.0105 | 46253972 |
| 1729113960 | 0.0114 | 0.0023 | 25.27 | 0.0091 | 0.0114 | 0.00895 | 36569064 |
| 1729027680 | 0.0091 | 0.0008 | 9.64 | 0.0084 | 0.0092 | 0.008 | 11650972 |
| 1728941220 | 0.0083 | 0.0001 | 1.22 | 0.0087 | 0.009 | 0.0078 | 11934668 |
| 1728681900 | 0.0082 | -0.0002 | -2.38 | 0.0084 | 0.0089 | 0.0078 | 10055134 |
| 1728595560 | 0.0084 | -0.00015 | -1.75 | 0.008 | 0.0084 | 0.0073 | 36449242 |
| 1728508800 | 0.00855 | -0.00185 | -17.79 | 0.01 | 0.0104 | 0.0077 | 68113563 |
| 1728422580 | 0.0104 | 0.001 | 10.64 | 0.0106 | 0.0124 | 0.00995 | 100291921 |
| 1728336000 | 0.0094 | 0.0074 | 370.00 | 0.005 | 0.0099 | 0.0023999 | 166309787 |
| 1728077220 | 0.002 | -0.0002 | -9.09 | 0.00226 | 0.0023 | 0.002 | 1263426 |
| 1727990760 | 0.0022 | 0.0001 | 4.76 | 0.002 | 0.0023 | 0.002 | 421912 |
| 1727904000 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0022399 | 0.002 | 1749449 |
| 1727818140 | 0.0021 | -0.000175 | -7.69 | 0.0023999 | 0.0023999 | 0.0021 | 977849 |
| 1727731380 | 0.002275 | -2.5E-5 | -1.09 | 0.0011999 | 0.00245 | 0.0011999 | 1208205 |
| 1727472000 | 0.0023 | -0.0003 | -11.54 | 0.0023 | 0.0026 | 0.0021 | 268845 |
| 1727386200 | 0.0026 | 0.00022 | 9.24 | 0.0011999 | 0.0026 | 0.0011999 | 1316387 |
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
