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 | 0.53 | 25.7032007759 | 2.062 | 2.65 | 2.042 | 1940795 | 2.39412302 | DE |
| 4 | 0.732 | 39.3548387097 | 1.86 | 2.65 | 1.843 | 1545174 | 2.19502451 | DE |
| 12 | 0.672 | 35 | 1.92 | 2.65 | 1.674 | 1034520 | 2.0534525 | DE |
| 26 | 0.772 | 42.4175824176 | 1.82 | 2.65 | 1.491 | 975352 | 1.953759 | DE |
| 52 | 0.392 | 17.8181818182 | 2.2 | 5.45 | 1.321 | 973291 | 2.14348773 | DE |
| 156 | -4.788 | -64.8780487805 | 7.38 | 7.52 | 1.321 | 798789 | 2.64455281 | DE |
| 260 | -4.788 | -64.8780487805 | 7.38 | 7.52 | 1.321 | 798789 | 2.64455281 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 2.592 | 0.05 | 2.05 | 2.5179999 | 2.614 | 2.446 | 2237369 |
| 1738863000 | 2.54 | 0.15 | 6.10 | 2.408 | 2.65 | 2.408 | 3643178 |
| 1738776600 | 2.394 | 0.03 | 1.35 | 2.356 | 2.456 | 2.322 | 1262474 |
| 1738690200 | 2.362 | 0.11 | 4.70 | 2.2599999 | 2.374 | 2.17 | 2198031 |
| 1738603800 | 2.2559999 | 0.09 | 4.06 | 2.092 | 2.294 | 2.06 | 1446514 |
| 1738344600 | 2.168 | 0.09 | 4.43 | 2.062 | 2.186 | 2.042 | 1153780 |
| 1738258200 | 2.076 | 0 | 0.19 | 2.08 | 2.128 | 2.042 | 969359 |
| 1738171800 | 2.072 | -0.16 | -7.17 | 2.25 | 2.47 | 1.96 | 7738825 |
| 1738085400 | 2.232 | -0.03 | -1.15 | 2.24 | 2.25 | 2.156 | 895921 |
| 1737999000 | 2.258 | 0.07 | 3.20 | 2.16 | 2.286 | 2.16 | 1197927 |
| 1737739800 | 2.188 | -0.02 | -0.91 | 2.21 | 2.27 | 2.144 | 807308 |
| 1737653400 | 2.208 | 0 | 0.00 | 2.208 | 2.208 | 2.208 | 0 |
| 1737567000 | 2.208 | 0 | 0.00 | 2.208 | 2.208 | 2.208 | 0 |
| 1737480600 | 2.208 | 0.1 | 4.94 | 2.09 | 2.246 | 2.068 | 1171151 |
| 1737394200 | 2.104 | -0.09 | -4.19 | 2.25 | 2.2759999 | 2.074 | 1610506 |
| 1737135000 | 2.196 | 0.16 | 7.75 | 2.05 | 2.2 | 2.048 | 2342336 |
| 1737048600 | 2.0379999 | 0.11 | 5.98 | 1.949 | 2.048 | 1.943 | 941169 |
| 1736962200 | 1.923 | 0.07 | 3.78 | 1.87 | 1.924 | 1.848 | 375662 |
| 1736875800 | 1.853 | -0 | -0.16 | 1.911 | 1.94 | 1.852 | 355456 |
| 1736789400 | 1.856 | -0.01 | -0.32 | 1.86 | 1.918 | 1.851 | 570458 |
| 1736530200 | 1.862 | -0.02 | -1.27 | 1.86 | 1.909 | 1.843 | 726034 |
| 1736443800 | 1.886 | -0.07 | -3.53 | 1.956 | 1.995 | 1.8635 | 1045717 |
| 1736357400 | 1.955 | -0.06 | -2.83 | 2.016 | 2.0299999 | 1.92 | 1109685 |
| 1736271000 | 2.012 | -0.06 | -2.90 | 2.06 | 2.076 | 1.985 | 913656 |
| 1736184600 | 2.072 | -0.07 | -3.36 | 2.16 | 2.29 | 2.042 | 1807854 |
| 1735925400 | 2.144 | -0.01 | -0.46 | 2.158 | 2.17 | 2.084 | 631543 |
| 1735839000 | 2.154 | 0.07 | 3.16 | 2.106 | 2.206 | 2.088 | 1185113 |
| 1735666200 | 2.088 | 0.04 | 1.85 | 2.05 | 2.122 | 2.05 | 357614 |
| 1735579800 | 2.05 | 0.01 | 0.29 | 2.032 | 2.058 | 1.997 | 408381 |
| 1735320600 | 2.044 | 0.18 | 9.89 | 1.89 | 2.058 | 1.89 | 1687574 |
| 1735061400 | 1.86 | -0.04 | -2.05 | 1.9 | 1.917 | 1.86 | 178844 |
| 1734975000 | 1.899 | 0.04 | 1.99 | 1.834 | 1.92 | 1.814 | 753322 |
| 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 | -0.09 | -4.82 | 1.825 | 1.849 | 1.814 | 221748 |
| 1733851800 | 1.928 | 0 | 0.00 | 1.928 | 1.928 | 1.928 | 0 |
| 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 | 0.11 | 6.36 | 1.799 | 1.918 | 1.799 | 913666 |
| 1732728600 | 1.777 | 0 | 0.00 | 1.777 | 1.777 | 1.777 | 0 |
| 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 | 0.02 | 1.30 | 1.915 | 1.95 | 1.893 | 360625 |
| 1731519000 | 1.923 | 0.03 | 1.48 | 1.891 | 1.93 | 1.85 | 366884 |
| 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 |
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
