Données Historiques Canaan Inc - CAN

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.0072	-2.04429301533	0.3522	0.368	0.3101	10438704	0.33162387	DR
4	-0.0654	-15.9356725146	0.4104	0.4572	0.3101	11005184	0.38170588	DR
12	-0.1022	-22.8533094812	0.4472	0.589	0.3101	9917684	0.45500697	DR
26	-0.4332	-55.66692367	0.7782	0.95	0.3101	12766000	0.58123871	DR
52	-0.3628	-51.2574173495	0.7078	2.22	0.3101	28898227	0.96515569	DR
156	-1.875	-84.4594594595	2.22	3.4899	0.3101	18119066	1.2109397	DR
260	-9.245	-96.4025026069	9.59	11.18	0.3101	12339815	1.75298025	DR

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781562900	0.3512	0.031	9.68	0.3469999	0.368	0.34	11424940
1781303700	0.3202	-0.0103	-3.12	0.3343999	0.339799	0.3101	9662675
1781217300	0.3305	0.0093	2.90	0.327	0.3355	0.315	8660563
1781130900	0.3212	-0.0088	-2.67	0.325	0.3387	0.321	7623758
1781044500	0.33	-0.0243	-6.86	0.3522	0.3648	0.3291	14821584
1780958100	0.3543	-0.0038	-1.06	0.3671	0.37	0.3522	7705619
1780698900	0.3580999	-0.0309	-7.94	0.38	0.3821	0.358	18784329
1780612500	0.389	0.0134	3.57	0.3696	0.4046	0.36	8636537
1780526100	0.3756	-0.0188	-4.77	0.39	0.3972	0.374	9367524
1780439700	0.3943999	-0.0137	-3.36	0.39	0.403	0.39	7192947
1780353300	0.4081	-0.0052	-1.26	0.4	0.4089	0.3931	8698469
1780094100	0.4133	0.0018	0.44	0.4099	0.428	0.401	9409897
1780007700	0.4115	0.0165	4.18	0.395	0.415	0.3806	9987859
1779921300	0.395	-0.008	-1.99	0.4	0.4029	0.3861	14764603
1779834900	0.403	-0.012	-2.89	0.42035	0.4221	0.402	10981459
1779489300	0.415	0.002	0.48	0.4099999	0.438	0.4099999	9791625
1779402900	0.413	-0.023	-5.28	0.43	0.4349	0.4068	12520554
1779316500	0.436	0.019	4.56	0.42	0.4572	0.42	9119245
1779230100	0.417	-0.0657	-13.61	0.4104	0.43	0.4015	19944307
1779143700	0.4827	-0.0177	-3.54	0.4988	0.499	0.4706	6730524
1778884500	0.5004	-0.027	-5.12	0.5001	0.5081	0.4802	6256621
1778798100	0.5274	0.0204	4.02	0.52	0.5274	0.49	7432709
1778711700	0.507	0.0174	3.55	0.4857	0.513	0.479	5718489
1778625300	0.4896	-0.0104	-2.08	0.4944	0.5083	0.476	9020521
1778538900	0.5	-0.0095	-1.86	0.5	0.5149	0.4771	10313686
1778279700	0.5094999	-0.0055	-1.07	0.525	0.5274	0.5006	8142824
1778193300	0.515	-0.039	-7.04	0.554	0.5547	0.515	7416762
1778106900	0.554	0.0055	1.00	0.55	0.5598999	0.5222	10339058
1778020500	0.5485	0.0085	1.57	0.5575	0.5648	0.53	8098451
1777934100	0.54	0.0224001	4.33	0.526	0.56	0.525	11297264
1777674900	0.5175999	-0.0156	-2.93	0.535	0.543	0.5168	7284836
1777588500	0.5332	0.0532	11.08	0.478	0.5465	0.478	34855910
1777502100	0.48	-0.0077	-1.58	0.49	0.4903	0.469	5626411
1777415700	0.4877	-0.0111	-2.23	0.5	0.5	0.48	6631297
1777329300	0.4988	-0.0174	-3.37	0.516	0.52	0.495	6612677
1777070100	0.5162	0.0127001	2.52	0.536	0.536	0.5128	5176519
1776983700	0.5034999	-0.0465	-8.45	0.5541	0.5554	0.495	9505577
1776897300	0.55	0.0209	3.95	0.5649999	0.589	0.55	9458830
1776810900	0.5291	-0.0414	-7.26	0.576	0.5827	0.527	10964958
1776724500	0.5705	-0.0035	-0.61	0.56	0.5835	0.5316	13218501
1776465300	0.574	0.0474	9.00	0.5512	0.5874	0.551	15802593
1776378900	0.5266	-0.0234	-4.25	0.556	0.557	0.5155	8535683
1776292500	0.55	0.0384	7.51	0.5089	0.56	0.491	17437701
1776206100	0.5116	0.0314	6.54	0.4999	0.53	0.4968	14605225
1776119700	0.4802	0.0219	4.78	0.449	0.4802	0.432	5079952
1775860500	0.4583	0.0157	3.55	0.4468	0.468	0.4426	5503164
1775774100	0.4426	0.0028	0.64	0.4324	0.4441	0.4164	8219936
1775687700	0.4398	0.025	6.03	0.4449	0.455	0.428	9996317
1775601300	0.4148	0.0007	0.17	0.413	0.4199	0.4	4586946
1775514900	0.4141	-0.0044	-1.05	0.42	0.428	0.4101	4755880
1775169300	0.4185	0.0085001	2.07	0.4	0.4249	0.396	6927581
1775082900	0.4099999	-0.0218	-5.05	0.4355	0.445	0.4099999	5914404
1774996500	0.4318	0.0457	11.84	0.4015	0.4318	0.39	6984118
1774910100	0.3861	-0.0244	-5.94	0.4187	0.42	0.3861	11984188
1774650900	0.4104999	-0.0126	-2.98	0.4141	0.4196	0.3952	13787648
1774564500	0.4231	-0.0308	-6.79	0.45	0.46	0.4115	14141143
1774478100	0.4539	0.0193	4.44	0.44875	0.468	0.4475	5674130
1774391700	0.4346	-0.0134	-2.99	0.4472	0.4545	0.43	6664548
1774305300	0.448	0.0098	2.24	0.4382	0.46	0.43	9041909
1774046100	0.4382	-0.0088	-1.97	0.4488	0.458999	0.4251	11097408
1773959700	0.447	-0.01	-2.19	0.45	0.4646	0.435	10325978
1773873300	0.457	-0.019	-3.99	0.478	0.4815	0.4558	13947709
1773786900	0.476	-0.004	-0.83	0.48	0.49	0.4724	8788090
1773700500	0.48	-0.0039	-0.81	0.508	0.5128	0.48	9573863

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Canaan Inc (CAN)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Canaan Inc (CAN)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités