Premium
CBL International Ltd (BANL)
NASDAQ
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 | 0.03 | 2.65486725664 | 1.13 | 1.16 | 1.0544 | 15109 | 1.13417463 | CS |
| 4 | 0.16 | 16 | 1 | 1.2399 | 0.9506 | 12670 | 1.09485568 | CS |
| 12 | 0.175 | 17.7664974619 | 0.985 | 1.2399 | 0.77 | 11623 | 1.02395678 | CS |
| 26 | 0.22 | 23.4042553191 | 0.94 | 1.35 | 0.55 | 26658 | 0.90000146 | CS |
| 52 | -0.19 | -14.0740740741 | 1.35 | 1.52 | 0.55 | 47088 | 0.97208675 | CS |
| 156 | -3.05 | -72.4465558195 | 4.21 | 21.53 | 0.55 | 131522 | 3.64363463 | CS |
| 260 | -3.05 | -72.4465558195 | 4.21 | 21.53 | 0.55 | 131522 | 3.64363463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 1.139 | -0 | -0.04 | 1.1299999 | 1.1395 | 1.095 | 6236 |
| 1738020900 | 1.1395 | 0 | 0.33 | 1.1 | 1.1499 | 1.0829 | 16162 |
| 1737761700 | 1.1358 | 0.04 | 3.27 | 1.1399999 | 1.1494 | 1.101086 | 33093 |
| 1737675300 | 1.0998 | 0 | 0.00 | 1.0998 | 1.0998 | 1.0998 | 0 |
| 1737588900 | 1.0998 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.0544 | 4944 |
| 1737502500 | 1.1198999 | -0.02 | -1.76 | 1.1 | 1.15 | 1.1 | 9511 |
| 1737156900 | 1.1399999 | 0 | 0.37 | 1.1 | 1.1399999 | 1.0999 | 10433 |
| 1737070500 | 1.1358 | -0.01 | -1.19 | 1.1399999 | 1.1399999 | 1.1123 | 5290 |
| 1736984100 | 1.1495 | 0.06 | 5.47 | 1.11 | 1.2399 | 1.1 | 30929 |
| 1736897700 | 1.0899 | 0.08 | 7.91 | 1.04 | 1.1699 | 1.04 | 20404 |
| 1736811300 | 1.01 | 0.01 | 1.00 | 0.99 | 1.04 | 0.9699 | 11957 |
| 1736552100 | 1 | -0.01 | -0.99 | 0.98 | 1 | 0.9506 | 2829 |
| 1736379300 | 1.01 | -0.05 | -4.72 | 1.04 | 1.0599 | 0.98 | 17504 |
| 1736292900 | 1.06 | 0.05 | 4.95 | 0.961 | 1.08 | 0.961 | 12538 |
| 1736206500 | 1.01 | -0.01 | -0.78 | 0.9803 | 1.08 | 0.951 | 17547 |
| 1735947300 | 1.017944 | -0.04 | -3.97 | 1.04 | 1.05 | 0.9801 | 1909 |
| 1735860900 | 1.06 | 0.05 | 4.95 | 1 | 1.07 | 0.98 | 1432 |
| 1735688100 | 1.01 | -0.04 | -3.81 | 0.9408 | 1.06 | 0.9408 | 6788 |
| 1735601700 | 1.05 | 0.01 | 0.96 | 1.02 | 1.08 | 0.98 | 7217 |
| 1735342500 | 1.04 | -0.02 | -1.89 | 1.07 | 1.0802 | 0.9486 | 21497 |
| 1735256100 | 1.06 | 0.03 | 2.91 | 1.01 | 1.16 | 1 | 64065 |
| 1735077840 | 1.03 | 0.11 | 11.96 | 0.919 | 1.03 | 0.8363 | 20410 |
| 1734996900 | 0.92 | 0.03 | 3.37 | 0.89 | 0.92 | 0.8199999 | 4254 |
| 1734737700 | 0.89 | 0.0001 | 0.01 | 0.8899 | 0.89 | 0.855 | 4138 |
| 1734651300 | 0.8899 | -0.0001 | -0.01 | 0.89 | 0.89 | 0.820001 | 3673 |
| 1734564900 | 0.89 | -0.01 | -1.11 | 0.88 | 0.9 | 0.8199999 | 7261 |
| 1734478500 | 0.9 | 0.06 | 7.14 | 0.8397 | 0.91 | 0.8149999 | 4272 |
| 1734392100 | 0.84 | 0.0105 | 1.27 | 0.87 | 0.87 | 0.77 | 22990 |
| 1734132900 | 0.8295 | -0.025652 | -3.00 | 0.869 | 0.869 | 0.81 | 3899 |
| 1734046500 | 0.855152 | 0.005152 | 0.61 | 0.85 | 0.86 | 0.85 | 9466 |
| 1733960100 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.8 | 19664 |
| 1733873700 | 0.9 | 0.02 | 2.27 | 0.88 | 0.9 | 0.86 | 3648 |
| 1733787300 | 0.88 | -0.04 | -4.35 | 0.9384 | 0.9384 | 0.87 | 8776 |
| 1733528100 | 0.92 | -0.0242 | -2.56 | 0.9108 | 0.9895 | 0.91 | 5900 |
| 1733441700 | 0.9442 | -0.017986 | -1.87 | 0.98 | 0.98 | 0.93 | 12327 |
| 1733355300 | 0.962186 | -0.012813 | -1.31 | 0.96 | 0.962186 | 0.95 | 3703 |
| 1733268900 | 0.974999 | -0.010001 | -1.02 | 0.96 | 0.974999 | 0.96 | 2539 |
| 1733182500 | 0.985 | -0.015 | -1.50 | 0.97 | 1.04 | 0.95 | 17185 |
| 1732917840 | 1 | -0.0592 | -5.59 | 1.03 | 1.0416 | 0.9801 | 4276 |
| 1732750500 | 1.0592 | 0.07 | 7.38 | 0.960701 | 1.07 | 0.9475 | 18787 |
| 1732664100 | 0.9864 | -0.0236 | -2.34 | 0.9816 | 0.99 | 0.9351 | 2983 |
| 1732577700 | 1.01 | 0.02 | 2.02 | 0.93 | 1.01 | 0.93 | 8407 |
| 1732318500 | 0.99 | -0.01 | -1.00 | 0.98 | 1 | 0.9306 | 13563 |
| 1732232100 | 1 | -0.01 | -0.99 | 0.9493 | 1 | 0.935 | 12004 |
| 1732145700 | 1.01 | 0.01 | 1.00 | 0.98 | 1.01 | 0.98 | 3110 |
| 1732059300 | 1 | 0 | 0.00 | 0.955 | 1 | 0.922488 | 31528 |
| 1731972900 | 1 | 0.02 | 2.04 | 0.93 | 1 | 0.93 | 4511 |
| 1731713700 | 0.98 | -0.05 | -4.85 | 1.03 | 1.03 | 0.98 | 3649 |
| 1731627300 | 1.03 | -0.02 | -1.90 | 0.97 | 1.04 | 0.97 | 717 |
| 1731540900 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.01 | 2554 |
| 1731454500 | 1.04 | 0.01 | 0.97 | 0.99 | 1.04 | 0.98 | 5286 |
| 1731368100 | 1.03 | -0.02 | -1.90 | 1.07 | 1.07 | 0.99 | 8209 |
| 1731108900 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.01 | 28813 |
| 1731022500 | 1.06 | -0.03 | -2.75 | 1.08 | 1.08 | 0.98 | 10131 |
| 1730936100 | 1.09 | 0.09 | 9.00 | 0.985 | 1.09 | 0.968 | 10802 |
| 1730849700 | 1 | -0.01 | -0.99 | 1 | 1.0014 | 0.97 | 1275 |
| 1730763300 | 1.01 | 0.01 | 1.00 | 0.9996 | 1.03 | 0.923 | 21167 |
| 1730500500 | 1 | 0 | 0.00 | 1 | 1.03 | 0.965 | 2278 |
| 1730414100 | 1 | 0.03 | 3.09 | 1.01 | 1.03 | 0.965 | 2401 |
| 1730327700 | 0.97 | 0.039 | 4.19 | 0.931 | 1.03 | 0.93 | 3776 |
| 1730241300 | 0.931 | -0.0095 | -1.01 | 0.9372 | 0.985 | 0.93 | 7600 |
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
