Premium
CeriBell Inc (CBLL)
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 | 0.94 | 5.02673796791 | 18.7 | 20.76 | 18.61 | 536356 | 19.84144138 | CS |
| 4 | 2.44 | 14.1860465116 | 17.2 | 20.76 | 17.07 | 373122 | 18.84271323 | CS |
| 12 | 1.05 | 5.64819795589 | 18.59 | 21.65 | 15.84 | 325325 | 18.80796035 | CS |
| 26 | -2.25 | -10.2786660576 | 21.89 | 24.33 | 15.84 | 325709 | 19.49385637 | CS |
| 52 | 1.1 | 5.9331175836 | 18.54 | 24.33 | 10.85 | 340218 | 17.28606469 | CS |
| 156 | -3.62 | -15.5631986242 | 23.26 | 32.535 | 10.01 | 316244 | 18.63921401 | CS |
| 260 | -3.62 | -15.5631986242 | 23.26 | 32.535 | 10.01 | 316244 | 18.63921401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 20 | 0.55 | 2.83 | 19.45 | 20.2 | 19.45 | 322793 |
| 1782858900 | 19.45 | -0.51 | -2.56 | 19.84 | 19.95 | 19.14 | 505091 |
| 1782772500 | 19.96 | -0.02 | -0.10 | 19.93 | 20.19 | 19.55 | 235738 |
| 1782513300 | 19.98 | 0.25 | 1.27 | 19.73 | 20.76 | 19.6 | 1195652 |
| 1782426900 | 19.73 | 1.12 | 6.02 | 18.7 | 19.929 | 18.61 | 422507 |
| 1782340500 | 18.61 | 0.22 | 1.20 | 18.6 | 19.39 | 18.46 | 389618 |
| 1782254100 | 18.39 | 0.21 | 1.16 | 18.05 | 18.8 | 18.05 | 273688 |
| 1782167700 | 18.18 | 0.15 | 0.83 | 18.14 | 18.26 | 17.6 | 227994 |
| 1781822100 | 18.03 | 0.75 | 4.34 | 17.63 | 18.08 | 17.4519 | 708963 |
| 1781735700 | 17.28 | -0.64 | -3.57 | 17.87 | 18.13 | 17.07 | 402153 |
| 1781649300 | 17.92 | -0.67 | -3.60 | 18.62 | 18.8 | 17.8 | 206261 |
| 1781562900 | 18.59 | 0.12 | 0.65 | 18.6 | 18.615 | 18 | 233623 |
| 1781303700 | 18.47 | 0.32 | 1.76 | 18.15 | 18.5699 | 17.99 | 209731 |
| 1781217300 | 18.15 | -0.23 | -1.25 | 18.5 | 18.5 | 17.8 | 242703 |
| 1781130900 | 18.38 | -0.12 | -0.65 | 18.5 | 18.93 | 18.25 | 251491 |
| 1781044500 | 18.5 | 0.36 | 1.98 | 18.25 | 18.885 | 18.13 | 433640 |
| 1780958100 | 18.14 | -0.11 | -0.60 | 18.36 | 18.75 | 18.13 | 277789 |
| 1780698900 | 18.25 | -0.5 | -2.67 | 18.8 | 19.2 | 18.17 | 202496 |
| 1780612500 | 18.75 | 1.57 | 9.14 | 17.2 | 18.895 | 17.2 | 347391 |
| 1780526100 | 17.18 | -0.32 | -1.83 | 17.53 | 17.66 | 16.985 | 348447 |
| 1780439700 | 17.5 | -0.11 | -0.62 | 17.4 | 17.83 | 17.31 | 262473 |
| 1780353300 | 17.61 | -0.84 | -4.55 | 18.4 | 18.41 | 17.44 | 384326 |
| 1780094100 | 18.45 | -0.22 | -1.18 | 18.81 | 18.9899 | 18.42 | 179587 |
| 1780007700 | 18.67 | -0.03 | -0.16 | 18.65 | 18.93 | 18.49 | 159607 |
| 1779921300 | 18.7 | -0.1 | -0.53 | 18.67 | 18.78 | 18.42 | 122224 |
| 1779834900 | 18.8 | 0.03 | 0.16 | 18.92 | 19.13 | 18.6 | 187164 |
| 1779489300 | 18.77 | 0.03 | 0.16 | 18.8 | 19.2 | 18.675 | 204310 |
| 1779402900 | 18.74 | 0.64 | 3.54 | 17.8 | 18.79 | 17.75 | 563157 |
| 1779316500 | 18.1 | 1.14 | 6.72 | 17.06 | 18.16 | 16.96 | 350933 |
| 1779230100 | 16.96 | 0.38 | 2.29 | 16.42 | 17.04 | 16.3 | 301757 |
| 1779143700 | 16.579999 | 0.28 | 1.72 | 16.32 | 16.91 | 16.3 | 324827 |
| 1778884500 | 16.3 | -0.16 | -0.97 | 16.399999 | 16.86 | 16.274999 | 387022 |
| 1778798100 | 16.46 | -1.45 | -8.10 | 17.91 | 18.16 | 16.399999 | 474515 |
| 1778711700 | 17.91 | 1.16 | 6.93 | 16.6 | 17.94 | 15.84 | 668716 |
| 1778625300 | 16.75 | -3.31 | -16.50 | 18.54 | 18.6 | 16.0791 | 1167495 |
| 1778538900 | 20.06 | -0.14 | -0.69 | 20.23 | 20.52 | 20 | 306868 |
| 1778279700 | 20.2 | -0.18 | -0.88 | 20.37 | 20.56 | 19.82 | 307268 |
| 1778193300 | 20.38 | 0.23 | 1.14 | 20.11 | 20.93 | 20.11 | 239221 |
| 1778106900 | 20.15 | -0.22 | -1.08 | 20.38 | 20.57 | 19.8 | 219049 |
| 1778020500 | 20.37 | 0.1 | 0.49 | 20.4 | 20.475 | 19.69 | 319033 |
| 1777934100 | 20.27 | -0.23 | -1.12 | 20.4 | 20.86 | 20.04 | 203749 |
| 1777674900 | 20.5 | 0.34 | 1.69 | 20.16 | 20.64 | 19.86 | 171873 |
| 1777588500 | 20.16 | 0.91 | 4.73 | 19.24 | 20.265 | 19.03 | 247688 |
| 1777502100 | 19.25 | -1.55 | -7.45 | 20.6 | 20.92 | 19.075 | 490899 |
| 1777415700 | 20.8 | -0.34 | -1.61 | 21.09 | 21.195 | 20.66 | 194187 |
| 1777329300 | 21.14 | -0.04 | -0.19 | 21.1 | 21.59 | 21.05 | 180254 |
| 1777070100 | 21.18 | 0.12 | 0.57 | 21.19 | 21.42 | 20.83 | 168378 |
| 1776983700 | 21.06 | -0.27 | -1.27 | 21.24 | 21.46 | 20.81 | 174424 |
| 1776897300 | 21.33 | 0.39 | 1.86 | 21.19 | 21.635 | 21.01 | 290355 |
| 1776810900 | 20.94 | -0.19 | -0.90 | 21.2 | 21.39 | 20.735 | 240879 |
| 1776724500 | 21.13 | -0.06 | -0.28 | 21.18 | 21.65 | 20.85 | 176009 |
| 1776465300 | 21.19 | 0.45 | 2.17 | 21.04 | 21.555 | 20.935 | 244058 |
| 1776378900 | 20.74 | 0.21 | 1.02 | 20.55 | 20.99 | 20.41 | 191242 |
| 1776292500 | 20.53 | 0.98 | 5.01 | 19.6 | 20.59 | 19.6 | 261651 |
| 1776206100 | 19.55 | 0.41 | 2.14 | 19.33 | 20.15 | 19.22 | 347631 |
| 1776119700 | 19.14 | 0.99 | 5.45 | 17.95 | 19.24 | 17.95 | 215258 |
| 1775860500 | 18.15 | -0.42 | -2.26 | 18.57 | 18.82 | 17.76 | 250299 |
| 1775774100 | 18.57 | -0.11 | -0.59 | 18.59 | 18.81 | 18.47 | 248398 |
| 1775687700 | 18.68 | 0.81 | 4.53 | 18.35 | 18.88 | 18.35 | 200475 |
| 1775601300 | 17.87 | -0.3 | -1.65 | 18 | 18.25 | 17.63 | 247410 |
| 1775514900 | 18.17 | -0.4 | -2.15 | 18.5 | 18.77 | 18.02 | 221304 |
| 1775169300 | 18.57 | 0.07 | 0.38 | 18.2 | 18.79 | 18.06 | 217767 |
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.
