Premium
CeriBell Inc (CBLL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -4.36582611968 | 26.57 | 27.58 | 25.4 | 133559 | 26.65641033 | CS |
| 4 | -3.12 | -10.9358569926 | 28.53 | 32.7489 | 25.4 | 313106 | 27.62266719 | CS |
| 12 | 2.15 | 9.24333619948 | 23.26 | 32.7489 | 23 | 267497 | 26.81749747 | CS |
| 26 | 2.15 | 9.24333619948 | 23.26 | 32.7489 | 23 | 267497 | 26.81749747 | CS |
| 52 | 2.15 | 9.24333619948 | 23.26 | 32.7489 | 23 | 267497 | 26.81749747 | CS |
| 156 | 2.15 | 9.24333619948 | 23.26 | 32.7489 | 23 | 267497 | 26.81749747 | CS |
| 260 | 2.15 | 9.24333619948 | 23.26 | 32.7489 | 23 | 267497 | 26.81749747 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 26.45 | -0.03 | -0.11 | 26.48 | 26.61 | 25.8 | 126423 |
| 1735256100 | 26.48 | -0.5 | -1.85 | 26.6 | 27.215 | 26.19 | 115626 |
| 1735077840 | 26.98 | 0.26 | 0.97 | 26.58 | 27.0475 | 26.16 | 107356 |
| 1734996900 | 26.72 | -0.2 | -0.74 | 26.57 | 27.58 | 26.45 | 184831 |
| 1734737700 | 26.92 | 0.19 | 0.71 | 26.34 | 28.23 | 26 | 2553109 |
| 1734651300 | 26.73 | -0.19 | -0.71 | 26.53 | 27.62 | 25.75 | 291003 |
| 1734564900 | 26.92 | -0.51 | -1.86 | 27 | 28.43 | 26.53 | 318723 |
| 1734478500 | 27.43 | -1.17 | -4.09 | 28.61 | 29.7 | 26.82 | 340401 |
| 1734392100 | 28.6 | -0.62 | -2.12 | 28.88 | 29.65 | 27.5 | 651590 |
| 1734132900 | 29.22 | 0.02 | 0.07 | 28.91 | 29.96 | 28.91 | 105818 |
| 1734046500 | 29.2 | -0.41 | -1.38 | 29.98 | 32.7489 | 28.92 | 94045 |
| 1733960100 | 29.61 | -0.02 | -0.05 | 29.63 | 30.245 | 29.305 | 69242 |
| 1733873700 | 29.625 | -0.42 | -1.38 | 29.93 | 31.4 | 28.97 | 96171 |
| 1733787300 | 30.04 | -0.2 | -0.66 | 30.89 | 32.534999 | 29.08 | 179632 |
| 1733528100 | 30.24 | 1.96 | 6.93 | 28.03 | 30.43 | 28.03 | 242939 |
| 1733441700 | 28.28 | -0.66 | -2.28 | 29 | 29.265 | 28.06 | 99903 |
| 1733355300 | 28.94 | -0.53 | -1.80 | 29.5 | 29.885 | 28.71 | 79320 |
| 1733268900 | 29.47 | 1.45 | 5.17 | 27.81 | 29.7025 | 27.81 | 150708 |
| 1733182500 | 28.02 | -0.77 | -2.67 | 28.53 | 29.2399 | 27.9 | 142181 |
| 1732917840 | 28.79 | -0.05 | -0.17 | 28.94 | 29.34 | 28.74 | 67941 |
| 1732750500 | 28.84 | 1.16 | 4.19 | 27.69 | 29.2 | 27.69 | 73819 |
| 1732664100 | 27.68 | -1.26 | -4.35 | 28.69 | 29.33 | 27.61 | 182487 |
| 1732577700 | 28.94 | 2.63 | 10.00 | 26.71 | 29.19 | 26.71 | 143489 |
| 1732318500 | 26.31 | 1.08 | 4.28 | 25.51 | 26.33 | 25.3 | 66874 |
| 1732232100 | 25.23 | 0.17 | 0.68 | 24.81 | 25.79 | 24.81 | 220085 |
| 1732145700 | 25.06 | -0.51 | -1.99 | 25.51 | 25.8 | 24.835 | 302308 |
| 1732059300 | 25.57 | 0.57 | 2.28 | 24.5 | 25.69 | 24.5 | 215541 |
| 1731972900 | 25 | -1.53 | -5.77 | 26.51 | 27.9082 | 24.18 | 118872 |
| 1731713700 | 26.53 | -1.02 | -3.70 | 27.6 | 28.75 | 26.48 | 111374 |
| 1731627300 | 27.55 | -0.33 | -1.18 | 28.01 | 28.74 | 27.46 | 72981 |
| 1731540900 | 27.88 | -0.97 | -3.36 | 28.8 | 29 | 26.69 | 204241 |
| 1731454500 | 28.85 | -0.05 | -0.17 | 29 | 29.4 | 28.025 | 195781 |
| 1731368100 | 28.9 | 0.63 | 2.23 | 29.31 | 29.31 | 27.5301 | 139512 |
| 1731108900 | 28.27 | -0.68 | -2.35 | 28.95 | 29.17 | 28.08 | 63680 |
| 1731022500 | 28.95 | 1.17 | 4.21 | 28.09 | 29.53 | 27.92 | 142845 |
| 1730936100 | 27.78 | 0.82 | 3.04 | 27 | 27.91 | 26.49 | 150798 |
| 1730849700 | 26.96 | 0.72 | 2.74 | 26.99 | 27.32 | 26.2701 | 239717 |
| 1730763300 | 26.24 | -0.18 | -0.68 | 26.71 | 27 | 26.06 | 68625 |
| 1730500500 | 26.42 | 0.13 | 0.49 | 26.58 | 26.84 | 26.305 | 47725 |
| 1730414100 | 26.29 | 0.28 | 1.08 | 26.01 | 26.84 | 25.7 | 114143 |
| 1730327700 | 26.01 | -0.19 | -0.73 | 26.24 | 26.48 | 25.605 | 187999 |
| 1730241300 | 26.2 | 0.24 | 0.92 | 26.01 | 26.64 | 25.4051 | 162449 |
| 1730154900 | 25.96 | -0.32 | -1.22 | 25.48 | 26.28 | 25.023 | 145338 |
| 1729895700 | 26.28 | -0.15 | -0.57 | 26.57 | 26.825 | 26.09 | 215010 |
| 1729809300 | 26.43 | 0.22 | 0.84 | 26.01 | 26.9 | 26.01 | 98282 |
| 1729722900 | 26.21 | -0.14 | -0.53 | 25.99 | 26.64 | 25.99 | 82248 |
| 1729636500 | 26.35 | -0.7 | -2.59 | 27.05 | 27.2 | 26.33 | 393214 |
| 1729550100 | 27.05 | 0.38 | 1.42 | 26.47 | 27.71 | 25.87 | 508064 |
| 1729290900 | 26.67 | 0.17 | 0.64 | 26.9 | 27.41 | 26.2 | 421969 |
| 1729204500 | 26.5 | 0.07 | 0.26 | 26.84 | 26.84 | 25.635 | 266865 |
| 1729118100 | 26.43 | 0.9 | 3.53 | 25.61 | 26.88 | 25.61 | 487535 |
| 1729031700 | 25.53 | 0.03 | 0.12 | 25.36 | 26.2021 | 25 | 335792 |
| 1728945300 | 25.5 | 0.5 | 2.00 | 25.3 | 25.88 | 24.1 | 757518 |
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
