Premium
Clariane SE (CLARI)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.052 | -2.71682340648 | 1.914 | 2.04 | 1.72 | 1178632 | 1.86950562 | DE |
| 4 | 0.112 | 6.4 | 1.75 | 2.04 | 1.674 | 757028 | 1.85008743 | DE |
| 12 | 0.088 | 4.96054114994 | 1.774 | 2.294 | 1.491 | 758056 | 1.88273873 | DE |
| 26 | -0.258 | -12.1698113208 | 2.12 | 2.37 | 1.491 | 929155 | 1.88007883 | DE |
| 52 | -0.504 | -21.3017751479 | 2.366 | 5.45 | 1.321 | 846053 | 2.16806504 | DE |
| 156 | -5.333 | -74.1209173037 | 7.195 | 7.25 | 1.321 | 750209 | 2.70503899 | DE |
| 260 | -5.333 | -74.1209173037 | 7.195 | 7.25 | 1.321 | 750209 | 2.70503899 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1.862 | 0.04 | 2.14 | 1.823 | 1.88 | 1.765 | 1259019 |
| 1734629400 | 1.823 | -0.07 | -3.80 | 1.882 | 1.899 | 1.72 | 1043918 |
| 1734543000 | 1.895 | 0.11 | 5.87 | 1.794 | 1.937 | 1.784 | 1279689 |
| 1734456600 | 1.79 | -0.19 | -9.64 | 1.96 | 1.98 | 1.751 | 1791587 |
| 1734370200 | 1.981 | 0.05 | 2.64 | 1.92 | 2.04 | 1.917 | 996224 |
| 1734111000 | 1.93 | 0.03 | 1.47 | 1.914 | 1.979 | 1.902 | 781743 |
| 1734024600 | 1.902 | 0.07 | 3.65 | 1.835 | 1.94 | 1.835 | 734607 |
| 1733938200 | 1.835 | 0.01 | 0.55 | 1.825 | 1.849 | 1.814 | 221748 |
| 1733851800 | 1.825 | -0.1 | -5.34 | 1.92 | 1.942 | 1.808 | 503897 |
| 1733765400 | 1.928 | 0.09 | 4.78 | 1.84 | 1.963 | 1.84 | 870817 |
| 1733506200 | 1.84 | 0.04 | 2.17 | 1.788 | 1.873 | 1.788 | 498252 |
| 1733419800 | 1.801 | 0.03 | 1.98 | 1.755 | 1.824 | 1.755 | 442017 |
| 1733333400 | 1.766 | 0.03 | 1.67 | 1.722 | 1.781 | 1.674 | 704498 |
| 1733247000 | 1.737 | -0.09 | -5.08 | 1.819 | 1.836 | 1.725 | 703382 |
| 1733160600 | 1.83 | -0.04 | -2.19 | 1.858 | 1.873 | 1.814 | 446013 |
| 1732901400 | 1.871 | -0.02 | -1.01 | 1.887 | 1.908 | 1.839 | 334204 |
| 1732815000 | 1.89 | 0.1 | 5.29 | 1.799 | 1.918 | 1.799 | 913666 |
| 1732728600 | 1.795 | 0.02 | 1.01 | 1.772 | 1.816 | 1.751 | 512220 |
| 1732642200 | 1.777 | -0.07 | -3.84 | 1.811 | 1.835 | 1.75 | 571090 |
| 1732555800 | 1.848 | 0.11 | 6.21 | 1.769 | 1.86 | 1.769 | 907643 |
| 1732296600 | 1.74 | -0.01 | -0.74 | 1.75 | 1.774 | 1.734 | 385399 |
| 1732210200 | 1.753 | -0.03 | -1.63 | 1.78 | 1.803 | 1.717 | 697843 |
| 1732123800 | 1.782 | -0.04 | -2.09 | 1.83 | 1.848 | 1.762 | 453725 |
| 1732037400 | 1.82 | -0.03 | -1.73 | 1.85 | 1.861 | 1.795 | 508151 |
| 1731951000 | 1.852 | -0.04 | -2.32 | 1.9 | 1.912 | 1.82 | 676274 |
| 1731691800 | 1.896 | -0.05 | -2.67 | 1.92 | 1.977 | 1.893 | 257887 |
| 1731605400 | 1.948 | 0.05 | 2.80 | 1.915 | 1.95 | 1.893 | 360625 |
| 1731519000 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1731432600 | 1.895 | -0.1 | -5.20 | 1.978 | 1.987 | 1.892 | 572832 |
| 1731346200 | 1.999 | -0 | -0.15 | 2.0339999 | 2.062 | 1.981 | 481845 |
| 1731087000 | 2.0019999 | -0.06 | -2.82 | 2.048 | 2.056 | 1.993 | 340290 |
| 1731000600 | 2.06 | 0.09 | 4.36 | 1.993 | 2.106 | 1.993 | 666393 |
| 1730914200 | 1.974 | -0.04 | -1.89 | 2.054 | 2.064 | 1.94 | 1007828 |
| 1730827800 | 2.012 | -0.09 | -4.10 | 2.102 | 2.12 | 2.0019999 | 825116 |
| 1730741400 | 2.098 | 0.04 | 2.14 | 2.06 | 2.294 | 2.042 | 2601017 |
| 1730482200 | 2.054 | -0.01 | -0.29 | 2.05 | 2.08 | 2.02 | 475850 |
| 1730395800 | 2.06 | 0.03 | 1.58 | 2.0099999 | 2.072 | 1.985 | 943435 |
| 1730309400 | 2.028 | -0.07 | -3.43 | 2.072 | 2.106 | 1.997 | 1000868 |
| 1730223000 | 2.1 | -0.02 | -0.94 | 2.12 | 2.134 | 2.036 | 1767956 |
| 1730136600 | 2.12 | 0.21 | 10.94 | 1.932 | 2.15 | 1.903 | 3912540 |
| 1729873800 | 1.911 | 0.24 | 14.43 | 1.663 | 1.933 | 1.663 | 2625304 |
| 1729787400 | 1.67 | 0.06 | 3.66 | 1.633 | 1.69 | 1.631 | 557513 |
| 1729701000 | 1.611 | 0.01 | 0.44 | 1.606 | 1.645 | 1.583 | 280650 |
| 1729614600 | 1.604 | 0.01 | 0.38 | 1.597 | 1.6279999 | 1.583 | 246083 |
| 1729528200 | 1.598 | -0.01 | -0.68 | 1.599 | 1.649 | 1.597 | 462855 |
| 1729269000 | 1.609 | 0.04 | 2.81 | 1.537 | 1.613 | 1.537 | 535058 |
| 1729182600 | 1.565 | -0.06 | -3.45 | 1.656 | 1.656 | 1.491 | 1075863 |
| 1729096200 | 1.621 | 0 | 0.00 | 1.621 | 1.621 | 1.621 | 0 |
| 1729009800 | 1.621 | 0.04 | 2.86 | 1.591 | 1.6279999 | 1.571 | 376664 |
| 1728923400 | 1.576 | -0.01 | -0.88 | 1.598 | 1.631 | 1.576 | 428026 |
| 1728664200 | 1.59 | -0.1 | -6.08 | 1.65 | 1.65 | 1.565 | 818013 |
| 1728577800 | 1.693 | 0 | 0.00 | 1.693 | 1.693 | 1.693 | 0 |
| 1728491400 | 1.693 | 0.01 | 0.71 | 1.681 | 1.72 | 1.667 | 288004 |
| 1728405000 | 1.681 | -0.01 | -0.53 | 1.663 | 1.699 | 1.65 | 266175 |
| 1728318600 | 1.69 | 0.03 | 1.56 | 1.662 | 1.725 | 1.6399999 | 375626 |
| 1728059400 | 1.664 | 0 | 0.06 | 1.74 | 1.74 | 1.659 | 502630 |
| 1727973000 | 1.663 | 0.01 | 0.73 | 1.647 | 1.694 | 1.631 | 323960 |
| 1727886600 | 1.651 | -0.04 | -2.54 | 1.735 | 1.783 | 1.633 | 896419 |
| 1727800200 | 1.694 | -0.02 | -1.22 | 1.715 | 1.73 | 1.69 | 294701 |
| 1727713800 | 1.715 | -0.06 | -3.60 | 1.77 | 1.783 | 1.687 | 469567 |
| 1727454600 | 1.779 | 0.02 | 1.43 | 1.774 | 1.816 | 1.76 | 490738 |
| 1727368200 | 1.754 | 0.03 | 1.98 | 1.748 | 1.782 | 1.71 | 487772 |
| 1727281800 | 1.72 | -0.01 | -0.52 | 1.72 | 1.753 | 1.71 | 416864 |
| 1727195400 | 1.729 | 0.02 | 1.41 | 1.724 | 1.74 | 1.695 | 380893 |
| 1727109000 | 1.705 | -0.05 | -2.79 | 1.75 | 1.764 | 1.67 | 672742 |
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
![Logo de Bounce Token [NEW] (AUCTIONBTC).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
