Premium
Cayson Acquisition Corporation (CAPN)
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 | 0.271985494107 | 11.03 | 11.06 | 11.03 | 1668 | 11.05972305 | CS |
| 4 | 0.08 | 0.728597449909 | 10.98 | 11.06 | 10.98 | 462 | 11.05825299 | CS |
| 12 | 0.03 | 0.271985494107 | 11.03 | 11.06 | 10.78 | 1280 | 11.00428241 | CS |
| 26 | 0.36 | 3.36448598131 | 10.7 | 11.11 | 10.61 | 11807 | 10.76925111 | CS |
| 52 | 0.74 | 7.17054263566 | 10.32 | 11.44 | 10.32 | 8354 | 10.68265605 | CS |
| 156 | 10.36 | 1480 | 0.7 | 11.44 | 0.7 | 7044 | 10.30501751 | CS |
| 260 | 10.36 | 1480 | 0.7 | 11.44 | 0.7 | 4216 | 10.30501751 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 11.06 | 0 | 0.00 | 11.04 | 11.06 | 11.04 | 14 |
| 1782945300 | 11.06 | 0.03 | 0.27 | 11.03 | 11.06 | 11.03 | 8264 |
| 1782858900 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 6 |
| 1782772500 | 11.03 | 0 | 0.00 | 11.05 | 11.05 | 11.03 | 65 |
| 1782513300 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 6 |
| 1782426900 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1782340500 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1782254100 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1782167700 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 221 |
| 1781822100 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1781735700 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1781649300 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1781562900 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1781303700 | 11.03 | 0 | 0.00 | 11.05 | 11.05 | 11.03 | 70 |
| 1781217300 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 2 |
| 1781130900 | 11.03 | 0 | 0.00 | 10.99 | 11.03 | 10.99 | 92 |
| 1781044500 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1780958100 | 11.03 | 0 | 0.00 | 11.05 | 11.05 | 11.03 | 0 |
| 1780698900 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1780612500 | 11.03 | 0 | 0.00 | 10.98 | 11.03 | 10.98 | 49 |
| 1780526100 | 11.03 | 0 | 0.00 | 11.025 | 11.03 | 11.025 | 1109 |
| 1780439700 | 11.03 | 0 | 0.00 | 11.03 | 11.035 | 11.03 | 1108 |
| 1780353300 | 11.03 | 0.03 | 0.27 | 11.025 | 11.03 | 11.025 | 2214 |
| 1780094100 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1780007700 | 11 | 0.22 | 2.04 | 11.0144 | 11.0144 | 11 | 2429 |
| 1779921300 | 10.78 | 0 | 0.00 | 10.96 | 11.05 | 10.78 | 11 |
| 1779834900 | 10.78 | 0 | 0.00 | 10.99 | 10.99 | 10.78 | 11 |
| 1779489300 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1779402900 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1779316500 | 10.78 | 0 | 0.00 | 10.94 | 10.94 | 10.78 | 3 |
| 1779230100 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1779143700 | 10.78 | -0.22 | -2.00 | 10.78 | 10.78 | 10.78 | 100 |
| 1778884500 | 11 | 0 | 0.00 | 11 | 11 | 11 | 200 |
| 1778798100 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1778711700 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1778625300 | 11 | -0.02 | -0.18 | 10.98 | 11 | 10.98 | 50006 |
| 1778538900 | 11.02 | 0.02 | 0.18 | 11.02 | 11.02 | 11 | 102 |
| 1778279700 | 11 | 0 | 0.00 | 10.96 | 11 | 10.96 | 6 |
| 1778193300 | 11 | -0.05 | -0.45 | 11 | 11 | 11 | 100 |
| 1778106900 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 2 |
| 1778020500 | 11.05 | 0 | 0.00 | 10.99 | 11.05 | 10.99 | 1 |
| 1777934100 | 11.05 | 0.11 | 1.01 | 11.05 | 11.05 | 11.05 | 107 |
| 1777674900 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 2 |
| 1777588500 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1777502100 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1777415700 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1777329300 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1777070100 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1776983700 | 10.94 | -0.01 | -0.09 | 10.94 | 10.94 | 10.94 | 2094 |
| 1776897300 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1776810900 | 10.95 | -0.02 | -0.18 | 10.95 | 10.95 | 10.95 | 207 |
| 1776724500 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1776465300 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1776378900 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 1 |
| 1776292500 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1776206100 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1776119700 | 10.97 | 0 | 0.00 | 11.05 | 11.05 | 10.97 | 40 |
| 1775860500 | 10.97 | -0.06 | -0.54 | 10.99 | 10.99 | 10.945 | 5627 |
| 1775774100 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1775687700 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 102 |
| 1775601300 | 11.03 | -0.02 | -0.18 | 11.03 | 11.03 | 11.03 | 106 |
| 1775514900 | 11.05 | 0.05 | 0.45 | 11.05 | 11.05 | 11.05 | 108 |
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.
