Premium
Cohen Circle Acquisition Corporation II (CCII)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.27 | 10.32 | 10.27 | 50284 | 10.29838232 | CS |
| 4 | 0.04 | 0.39100684262 | 10.23 | 10.32 | 10.21 | 52761 | 10.24064381 | CS |
| 12 | 0 | 0 | 10.27 | 10.32 | 10.21 | 57171 | 10.2522141 | CS |
| 26 | 0.03 | 0.29296875 | 10.24 | 10.34 | 10.18 | 55081 | 10.26101142 | CS |
| 52 | 0.13 | 1.28205128205 | 10.14 | 10.465 | 10.07 | 78344 | 10.23310841 | CS |
| 156 | 0.13 | 1.28205128205 | 10.14 | 10.465 | 10.07 | 78344 | 10.23310841 | CS |
| 260 | 0.13 | 1.28205128205 | 10.14 | 10.465 | 10.07 | 78344 | 10.23310841 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 10.27 | -0.05 | -0.48 | 10.305 | 10.31 | 10.27 | 18137 |
| 1780612500 | 10.32 | 0.01 | 0.10 | 10.29 | 10.32 | 10.29 | 104 |
| 1780526100 | 10.31 | -0.01 | -0.10 | 10.32 | 10.32 | 10.29 | 102194 |
| 1780439700 | 10.32 | 0.04 | 0.34 | 10.29 | 10.32 | 10.29 | 24596 |
| 1780353300 | 10.285 | 0.01 | 0.05 | 10.29 | 10.29 | 10.27 | 113565 |
| 1780094100 | 10.28 | 0.01 | 0.10 | 10.27 | 10.28 | 10.27 | 10959 |
| 1780007700 | 10.27 | 0.01 | 0.10 | 10.26 | 10.27 | 10.25 | 4863 |
| 1779921300 | 10.26 | 0.01 | 0.10 | 10.26 | 10.26 | 10.26 | 476 |
| 1779834900 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 30206 |
| 1779489300 | 10.25 | 0.01 | 0.05 | 10.25 | 10.25 | 10.25 | 33122 |
| 1779402900 | 10.245 | 0 | 0.05 | 10.24 | 10.26 | 10.24 | 25495 |
| 1779316500 | 10.24 | 0.03 | 0.24 | 10.22 | 10.24 | 10.22 | 9760 |
| 1779230100 | 10.215 | -0.01 | -0.05 | 10.23 | 10.23 | 10.21 | 144631 |
| 1779143700 | 10.22 | 0 | 0.00 | 10.23 | 10.23 | 10.2101 | 57994 |
| 1778884500 | 10.22 | 0 | 0.00 | 10.22 | 10.23 | 10.22 | 71335 |
| 1778798100 | 10.22 | -0.01 | -0.10 | 10.24 | 10.24 | 10.22 | 148769 |
| 1778711700 | 10.23 | 0.01 | 0.05 | 10.23 | 10.23 | 10.22 | 4265 |
| 1778625300 | 10.225 | 0.01 | 0.15 | 10.22 | 10.23 | 10.22 | 37108 |
| 1778538900 | 10.21 | -0.02 | -0.20 | 10.23 | 10.24 | 10.21 | 167096 |
| 1778279700 | 10.23 | 0.01 | 0.05 | 10.23 | 10.23 | 10.225 | 15925 |
| 1778193300 | 10.225 | -0 | -0.02 | 10.22 | 10.225 | 10.215 | 48531 |
| 1778106900 | 10.2271 | 0.01 | 0.07 | 10.225 | 10.23 | 10.225 | 2743 |
| 1778020500 | 10.22 | -0.01 | -0.10 | 10.235 | 10.235 | 10.21 | 73830 |
| 1777934100 | 10.23 | -0.02 | -0.15 | 10.24 | 10.25 | 10.23 | 43081 |
| 1777674900 | 10.245 | -0.01 | -0.05 | 10.25 | 10.259 | 10.24 | 291016 |
| 1777588500 | 10.25 | -0.01 | -0.10 | 10.245 | 10.255 | 10.245 | 44334 |
| 1777502100 | 10.26 | 0 | 0.00 | 10.2594 | 10.26 | 10.2594 | 30178 |
| 1777415700 | 10.26 | 0 | 0.05 | 10.26 | 10.26 | 10.25 | 6380 |
| 1777329300 | 10.255 | -0.01 | -0.05 | 10.255 | 10.255 | 10.255 | 480 |
| 1777070100 | 10.26 | 0 | 0.00 | 10.255 | 10.26 | 10.25 | 57321 |
| 1776983700 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 211100 |
| 1776897300 | 10.26 | 0 | 0.05 | 10.255 | 10.26 | 10.255 | 134242 |
| 1776810900 | 10.255 | -0.01 | -0.05 | 10.26 | 10.27 | 10.255 | 513624 |
| 1776724500 | 10.26 | 0 | 0.00 | 10.26 | 10.27 | 10.26 | 19994 |
| 1776465300 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 141 |
| 1776378900 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 2600 |
| 1776292500 | 10.26 | 0 | 0.00 | 10.27 | 10.27 | 10.26 | 153273 |
| 1776206100 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 12 |
| 1776119700 | 10.26 | -0.01 | -0.05 | 10.26 | 10.26 | 10.26 | 3116 |
| 1775860500 | 10.265 | 0.01 | 0.05 | 10.26 | 10.265 | 10.26 | 27062 |
| 1775774100 | 10.26 | 0.01 | 0.10 | 10.27 | 10.27 | 10.25 | 87612 |
| 1775687700 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 623 |
| 1775601300 | 10.25 | 0 | 0.00 | 10.26 | 10.26 | 10.25 | 0 |
| 1775514900 | 10.25 | 0.02 | 0.20 | 10.23 | 10.25 | 10.23 | 50067 |
| 1775169300 | 10.23 | -0.03 | -0.29 | 10.26 | 10.26 | 10.23 | 82 |
| 1775082900 | 10.26 | 0.04 | 0.39 | 10.26 | 10.29 | 10.25 | 50045 |
| 1774996500 | 10.22 | -0.01 | -0.10 | 10.24 | 10.28 | 10.22 | 533 |
| 1774910100 | 10.23 | -0.06 | -0.58 | 10.29 | 10.29 | 10.23 | 1006 |
| 1774650900 | 10.29 | 0 | 0.00 | 10.26 | 10.29 | 10.26 | 31710 |
| 1774564500 | 10.29 | 0.03 | 0.29 | 10.29 | 10.29 | 10.26 | 17640 |
| 1774478100 | 10.26 | -0.03 | -0.29 | 10.29 | 10.29 | 10.24 | 145240 |
| 1774391700 | 10.29 | 0 | 0.00 | 10.27 | 10.29 | 10.27 | 7398 |
| 1774305300 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.22 | 294 |
| 1774046100 | 10.29 | 0 | 0.05 | 10.26 | 10.29 | 10.25 | 29744 |
| 1773959700 | 10.285 | -0.01 | -0.05 | 10.28 | 10.285 | 10.26 | 50206 |
| 1773873300 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 1 |
| 1773786900 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 2 |
| 1773700500 | 10.29 | 0.01 | 0.10 | 10.3 | 10.3 | 10.29 | 325 |
| 1773441300 | 10.28 | 0 | 0.00 | 10.27 | 10.28 | 10.27 | 177855 |
| 1773354900 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1773268500 | 10.28 | 0 | 0.00 | 10.26 | 10.28 | 10.26 | 0 |
| 1773182100 | 10.28 | 0 | 0.00 | 10.24 | 10.29 | 10.24 | 57064 |
| 1773095700 | 10.28 | 0 | 0.00 | 10.27 | 10.28 | 10.27 | 19 |
| 1772840100 | 10.28 | 0.03 | 0.29 | 10.28 | 10.28 | 10.28 | 13449 |
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.
