Premium
Citro Tech Inc (CITR)
AMEX
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 | -0.25 | -3.63901018923 | 6.87 | 6.93 | 6 | 50990 | 6.44189286 | CS |
| 4 | -0.1 | -1.4880952381 | 6.72 | 7.5 | 6 | 43893 | 6.66599171 | CS |
| 12 | -1.42 | -17.6616915423 | 8.04 | 10.37 | 6 | 58629 | 8.11401813 | CS |
| 26 | -0.66 | -9.06593406593 | 7.28 | 10.37 | 6 | 47501 | 8.11048929 | CS |
| 52 | -1.23 | -15.6687898089 | 7.85 | 10.37 | 6 | 47817 | 8.0901392 | CS |
| 156 | -1.23 | -15.6687898089 | 7.85 | 10.37 | 6 | 47817 | 8.0901392 | CS |
| 260 | -1.23 | -15.6687898089 | 7.85 | 10.37 | 6 | 47817 | 8.0901392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 6.21 | -0.1 | -1.58 | 6.33 | 6.465 | 6.21 | 46313 |
| 1781044200 | 6.3099999 | -0.3 | -4.54 | 6.71 | 6.71 | 6.255 | 50675 |
| 1780957800 | 6.61 | 0.13 | 2.01 | 6.8 | 6.805 | 6.45 | 54813 |
| 1780698600 | 6.48 | -0.19 | -2.85 | 6.61 | 6.635 | 6 | 80630 |
| 1780612200 | 6.67 | -0.13 | -1.91 | 6.87 | 6.93 | 6.55 | 22517 |
| 1780525800 | 6.8 | -0.12 | -1.73 | 6.9 | 7.26 | 6.7557 | 42942 |
| 1780439400 | 6.92 | -0.07 | -1.00 | 6.96 | 7 | 6.51 | 26035 |
| 1780353000 | 6.99 | 0.4 | 6.07 | 6.75 | 7.04 | 6.635 | 35530 |
| 1780093800 | 6.59 | -0.2 | -2.95 | 6.61 | 7.34 | 6.5 | 68082 |
| 1780007400 | 6.79 | 0.34 | 5.27 | 6.44 | 6.88 | 6.2699999 | 36417 |
| 1779921000 | 6.45 | -0.2 | -3.01 | 6.65 | 6.81 | 6.25 | 29601 |
| 1779834600 | 6.65 | -0.63 | -8.65 | 7.27 | 7.27 | 6.59 | 12179 |
| 1779489000 | 7.28 | 0.08 | 1.11 | 7.5 | 7.5 | 6.77 | 15751 |
| 1779402600 | 7.2 | 0.56 | 8.43 | 6.8 | 7.24 | 6.5599999 | 57436 |
| 1779316200 | 6.64 | 0.24 | 3.75 | 6.43 | 6.83 | 6.4 | 20452 |
| 1779229800 | 6.4 | -0.15 | -2.29 | 6.59 | 6.59 | 6.37 | 38811 |
| 1779143400 | 6.55 | -0.26 | -3.82 | 6.87 | 6.87 | 6.3099999 | 18167 |
| 1778884200 | 6.81 | 0.08 | 1.19 | 6.97 | 6.97 | 6.5001 | 21877 |
| 1778797800 | 6.73 | 0.03 | 0.45 | 6.72 | 6.87 | 6.63 | 155746 |
| 1778711400 | 6.7 | -0.13 | -1.90 | 6.95 | 6.95 | 6.61 | 20667 |
| 1778625000 | 6.83 | -0.09 | -1.30 | 6.97 | 6.97 | 6.8 | 36326 |
| 1778538600 | 6.92 | -0.05 | -0.72 | 6.92 | 6.97 | 6.76 | 21733 |
| 1778279400 | 6.97 | 0.15 | 2.20 | 6.9 | 7 | 6.5 | 13656 |
| 1778193000 | 6.82 | -0.33 | -4.62 | 7.19 | 7.19 | 6.75 | 84091 |
| 1778106600 | 7.15 | 0.22 | 3.17 | 6.92 | 7.25 | 6.84 | 19468 |
| 1778020200 | 6.93 | -0.04 | -0.57 | 7.01 | 7.04 | 6.84 | 36753 |
| 1777933800 | 6.97 | 0.12 | 1.75 | 6.95 | 7.12 | 6.6007999 | 41015 |
| 1777674600 | 6.85 | 0.39 | 6.04 | 6.57 | 7.48 | 6.57 | 36700 |
| 1777588200 | 6.46 | -0.11 | -1.67 | 6.54 | 6.71 | 6.45 | 49670 |
| 1777501800 | 6.57 | 0.37 | 5.97 | 6.36 | 6.651 | 6.35 | 47239 |
| 1777415400 | 6.2 | -0.35 | -5.34 | 6.59 | 6.79 | 6.17 | 45144 |
| 1777329000 | 6.55 | 0.14 | 2.18 | 6.5 | 6.749 | 6.5 | 38430 |
| 1777069800 | 6.41 | -0.84 | -11.59 | 7.2 | 7.545 | 6.16 | 101575 |
| 1776983400 | 7.25 | -0.74 | -9.26 | 7.91 | 7.99 | 7.1 | 50159 |
| 1776897000 | 7.99 | -0.01 | -0.13 | 7.9 | 8.18 | 7.87 | 23400 |
| 1776810600 | 8 | -1 | -11.11 | 9.15 | 9.67 | 7.55 | 163429 |
| 1776724200 | 9 | 0.42 | 4.90 | 9 | 9 | 8.74 | 33177 |
| 1776465000 | 8.58 | 0.08 | 0.94 | 8.55 | 8.75 | 8.33 | 62105 |
| 1776378600 | 8.5 | 0.1 | 1.19 | 8.4 | 8.65 | 8.33 | 17601 |
| 1776292200 | 8.4 | -0.43 | -4.87 | 8.71 | 9.05 | 8.27 | 78979 |
| 1776205800 | 8.83 | -0.3 | -3.29 | 9.17 | 9.17 | 8.61 | 55238 |
| 1776119400 | 9.13 | 0.08 | 0.88 | 9.0399999 | 9.61 | 8.845 | 27880 |
| 1775860200 | 9.05 | -0.04 | -0.44 | 9.1 | 9.2 | 8.85 | 16304 |
| 1775773800 | 9.09 | -0.06 | -0.66 | 9.19 | 9.2899999 | 8.9050999 | 23366 |
| 1775687400 | 9.15 | -0.04 | -0.44 | 9.2 | 9.24 | 8.65 | 59387 |
| 1775601000 | 9.19 | -0.24 | -2.55 | 9.34 | 9.57 | 9.09 | 21370 |
| 1775514600 | 9.43 | 0.35 | 3.85 | 9.2899999 | 9.57 | 9.05 | 47517 |
| 1775169000 | 9.08 | 0.72 | 8.61 | 8.41 | 9.2899999 | 8.3 | 30747 |
| 1775082600 | 8.36 | -0.27 | -3.13 | 8.75 | 9.5 | 8.35 | 51632 |
| 1774996200 | 8.63 | -0.26 | -2.92 | 9.48 | 9.5 | 8.46 | 60673 |
| 1774909800 | 8.89 | -0.38 | -4.10 | 9.24 | 9.6 | 8.88 | 26661 |
| 1774650600 | 9.27 | 0.13 | 1.42 | 9.16 | 9.485 | 8.83 | 26890 |
| 1774564200 | 9.14 | -0.85 | -8.51 | 10.12 | 10.15 | 9.0399999 | 25358 |
| 1774477800 | 9.99 | -0.1 | -0.99 | 10.15 | 10.16 | 9.6773 | 44520 |
| 1774391400 | 10.09 | 0.1 | 1.00 | 9.76 | 10.09 | 9.66 | 100953 |
| 1774305000 | 9.99 | 0.38 | 3.95 | 9.35 | 9.99 | 9.35 | 88622 |
| 1774045800 | 9.61 | 0.66 | 7.37 | 9.14 | 10.37 | 8.01 | 737807 |
| 1773959400 | 8.95 | 0.85 | 10.49 | 8.0399999 | 8.95 | 7.44 | 100232 |
| 1773873000 | 8.1 | 0.33 | 4.25 | 7.76 | 8.1 | 7.3 | 124319 |
| 1773786600 | 7.77 | -0.72 | -8.48 | 8.6 | 9 | 7.5 | 93372 |
| 1773700200 | 8.49 | -0.69 | -7.52 | 9.08 | 9.36 | 8.3603 | 88459 |
| 1773441000 | 9.18 | -0.83 | -8.29 | 10.08 | 10.15 | 8.9 | 98899 |
| 1773354600 | 10.01 | 0.92 | 10.12 | 9.39 | 10.19 | 8.82 | 121547 |
| 1773268200 | 9.09 | -0.5 | -5.21 | 9.5 | 9.9 | 8.32 | 101066 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
