Premium
Cryo Cell International Inc (CCEL)
AMEX
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 | 0.6573 | 8.27833753149 | 7.94 | 8.5973 | 7.15 | 10038 | 7.77339045 | CS |
| 4 | 1.2673 | 17.2892223738 | 7.33 | 8.5973 | 6.74 | 8079 | 7.46251346 | CS |
| 12 | -0.0827 | -0.952764976959 | 8.68 | 9.1 | 6.74 | 12775 | 7.96891859 | CS |
| 26 | 1.5873 | 22.6433666191 | 7.01 | 9.43 | 5.75 | 13600 | 7.60788716 | CS |
| 52 | 3.2573 | 60.9981273408 | 5.34 | 9.498 | 4.475 | 11561 | 7.52805481 | CS |
| 156 | 1.2373 | 16.8111413043 | 7.36 | 9.498 | 2.69 | 10403 | 6.21495372 | CS |
| 260 | 1.2373 | 16.8111413043 | 7.36 | 9.498 | 2.69 | 10403 | 6.21495372 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 8.5973 | 0.66 | 8.28 | 7.98 | 8.7899999 | 7.87 | 72649 |
| 1738884600 | 7.94 | -0.02 | -0.25 | 8 | 8 | 7.725 | 4198 |
| 1738798200 | 7.96 | 0.12 | 1.53 | 7.93 | 7.96 | 7.6186 | 5769 |
| 1738711800 | 7.84 | 0.27 | 3.57 | 7.5 | 7.935 | 7.25 | 15860 |
| 1738625400 | 7.57 | -0.22 | -2.82 | 7.15 | 7.65 | 7.15 | 14714 |
| 1738366200 | 7.79 | 0 | 0.00 | 7.94 | 7.94 | 7.5175 | 9650 |
| 1738279800 | 7.79 | 0.17 | 2.23 | 7.71 | 7.79 | 7.49 | 5573 |
| 1738193400 | 7.62 | 0.14 | 1.87 | 7.5 | 7.65 | 7.5 | 6794 |
| 1738107000 | 7.48 | -0.18 | -2.35 | 7.7 | 7.7 | 7.2501 | 8185 |
| 1738020600 | 7.66 | 0.06 | 0.79 | 7.44 | 7.66 | 7.403 | 1301 |
| 1737761400 | 7.6 | 0.13 | 1.74 | 7.62 | 7.62 | 7.516 | 676 |
| 1737675000 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 0 |
| 1737588600 | 7.47 | 0.12 | 1.63 | 7.35 | 7.67 | 7.35 | 7018 |
| 1737502200 | 7.35 | -0.05 | -0.68 | 7.32 | 7.6107 | 7.2 | 6767 |
| 1737156600 | 7.4001 | 0.36 | 5.12 | 7.18 | 7.469246 | 7.01 | 9701 |
| 1737070200 | 7.04 | -0.02 | -0.28 | 7.21 | 7.502 | 6.74 | 6334 |
| 1736983800 | 7.06 | -0.34 | -4.59 | 7.21 | 7.33 | 6.95 | 20039 |
| 1736897400 | 7.4 | 0.15 | 2.07 | 7.35 | 7.5327 | 7.2 | 3363 |
| 1736811000 | 7.25 | 0.15 | 2.11 | 7.42 | 7.44 | 7.06 | 2382 |
| 1736551800 | 7.1 | -0.3 | -4.05 | 7.33 | 7.56 | 7.05 | 17196 |
| 1736379000 | 7.4 | -0.35 | -4.52 | 7.64 | 7.64 | 7.3828 | 5215 |
| 1736292600 | 7.75 | 0.33 | 4.45 | 7.46 | 7.91 | 7.46 | 17488 |
| 1736206200 | 7.42 | -0.2 | -2.56 | 7.4 | 7.6552 | 7.25 | 34270 |
| 1735947000 | 7.615 | 0.24 | 3.25 | 7.26 | 7.88 | 7.26 | 14522 |
| 1735860600 | 7.3752 | -0.03 | -0.47 | 7.46 | 7.59 | 7.27 | 27617 |
| 1735687800 | 7.41 | 0.01 | 0.14 | 7.29 | 7.58 | 6.86 | 9203 |
| 1735601400 | 7.4 | -0.32 | -4.15 | 7.72 | 7.72 | 6.93 | 28467 |
| 1735342200 | 7.72 | -0.08 | -1.03 | 7.78 | 7.8 | 7.3201 | 25754 |
| 1735255800 | 7.8 | 0.05 | 0.65 | 8.06 | 8.06 | 7.75 | 18059 |
| 1735077840 | 7.75 | 0.02 | 0.26 | 7.78 | 7.8807 | 7.68 | 1375 |
| 1734996600 | 7.73 | -0.1 | -1.28 | 7.83 | 7.88 | 7.655 | 5166 |
| 1734737400 | 7.83 | -0.07 | -0.89 | 7.85 | 7.85 | 7.68 | 5450 |
| 1734651000 | 7.9 | 0.25 | 3.27 | 7.85 | 7.9 | 7.65 | 6831 |
| 1734564600 | 7.65 | -0.34 | -4.26 | 7.9 | 7.94 | 7.65 | 16160 |
| 1734478200 | 7.99 | 0.03 | 0.38 | 7.88 | 7.99 | 7.7985 | 8891 |
| 1734391800 | 7.96 | 0.13 | 1.60 | 7.8 | 7.99 | 7.6 | 9931 |
| 1734132600 | 7.835 | -0.07 | -0.82 | 7.86 | 8.025 | 7.8054 | 6563 |
| 1734046200 | 7.9 | -0.29 | -3.54 | 8.01 | 8.43 | 7.89 | 10742 |
| 1733959800 | 8.19 | -0.27 | -3.19 | 8.67 | 8.67 | 8 | 17199 |
| 1733873400 | 8.46 | -0.06 | -0.70 | 8.43 | 8.48 | 8.2867 | 8526 |
| 1733787000 | 8.52 | -0.28 | -3.18 | 8.52 | 8.7899999 | 8.26 | 14473 |
| 1733527800 | 8.8 | -0.06 | -0.68 | 8.92 | 8.92 | 8.725 | 6008 |
| 1733441400 | 8.86 | 0.03 | 0.34 | 8.77 | 8.86 | 8.58 | 6075 |
| 1733355000 | 8.83 | 0.26 | 2.97 | 8.53 | 8.85 | 8.49 | 20493 |
| 1733268600 | 8.575 | 0.04 | 0.41 | 8.45 | 8.575 | 8.2701 | 4848 |
| 1733182200 | 8.5399999 | -0.13 | -1.50 | 8.65 | 8.65 | 8.2701 | 13459 |
| 1732917840 | 8.67 | -0.42 | -4.62 | 9.0399999 | 9.0399999 | 8.56 | 10430 |
| 1732750200 | 9.09 | 0.09 | 1.00 | 8.8699999 | 9.1 | 8.83 | 24207 |
| 1732663800 | 9 | 0.13 | 1.47 | 8.73 | 9.05 | 8.6598 | 14476 |
| 1732577400 | 8.8699999 | 0.52 | 6.23 | 8.55 | 9.05 | 8.35 | 31061 |
| 1732318200 | 8.35 | 0.05 | 0.60 | 8.45 | 8.49 | 8.27 | 16230 |
| 1732231800 | 8.3 | 0.43 | 5.46 | 7.96 | 8.43 | 7.87 | 15508 |
| 1732145400 | 7.87 | -0.17 | -2.11 | 8.2 | 8.5 | 7.5001 | 15791 |
| 1732059000 | 8.0399999 | -0.18 | -2.19 | 8.28 | 8.28 | 7.81 | 27556 |
| 1731972600 | 8.22 | -0.21 | -2.49 | 8.5399999 | 8.57 | 7.83 | 42047 |
| 1731713400 | 8.43 | -0.3 | -3.44 | 8.68 | 8.73 | 8.24 | 14069 |
| 1731627000 | 8.73 | -0.44 | -4.80 | 9.02 | 9.1 | 8.5001 | 25431 |
| 1731540600 | 9.1699 | -0.16 | -1.72 | 9.19 | 9.24 | 8.9613 | 14792 |
| 1731454200 | 9.33 | 0.08 | 0.86 | 9.3 | 9.43 | 8.85 | 31904 |
| 1731367800 | 9.25 | 0.52 | 5.91 | 9.14 | 9.38 | 8.26 | 46926 |
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
