Premium
Cohen Circle Acquisition Corporation II (CCII)
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 | -0.288739172281 | 10.39 | 10.4 | 10.31 | 42315 | 10.35131325 | CS |
| 4 | 0.04 | 0.387596899225 | 10.32 | 10.5 | 10.28 | 37308 | 10.33412859 | CS |
| 12 | 0.1 | 0.974658869396 | 10.26 | 10.5 | 10.21 | 57742 | 10.26631907 | CS |
| 26 | 0.12 | 1.171875 | 10.24 | 10.5 | 10.18 | 58139 | 10.26919009 | CS |
| 52 | 0.22 | 2.16962524655 | 10.14 | 10.5 | 10.07 | 74150 | 10.23777147 | CS |
| 156 | 0.22 | 2.16962524655 | 10.14 | 10.5 | 10.07 | 74150 | 10.23777147 | CS |
| 260 | 0.22 | 2.16962524655 | 10.14 | 10.5 | 10.07 | 74150 | 10.23777147 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 10.36 | 0.04 | 0.39 | 10.331 | 10.36 | 10.31 | 90974 |
| 1783463700 | 10.32 | -0.01 | -0.05 | 10.39 | 10.39 | 10.32 | 467 |
| 1783377300 | 10.325 | -0.08 | -0.72 | 10.37 | 10.37 | 10.31 | 60858 |
| 1783031700 | 10.4 | 0.03 | 0.29 | 10.39 | 10.4 | 10.39 | 16960 |
| 1782945300 | 10.37 | 0.07 | 0.68 | 10.31 | 10.39 | 10.31 | 35028 |
| 1782858900 | 10.3 | -0.05 | -0.48 | 10.35 | 10.36 | 10.3 | 129853 |
| 1782772500 | 10.35 | 0.01 | 0.10 | 10.3 | 10.3654 | 10.3 | 106084 |
| 1782513300 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 48 |
| 1782426900 | 10.34 | 0.01 | 0.10 | 10.4067 | 10.4067 | 10.31 | 67252 |
| 1782340500 | 10.33 | 0 | 0.00 | 10.34 | 10.5 | 10.31 | 49289 |
| 1782254100 | 10.33 | 0.02 | 0.19 | 10.315 | 10.34 | 10.28 | 5201 |
| 1782167700 | 10.31 | -0.01 | -0.10 | 10.32 | 10.34 | 10.3 | 4228 |
| 1781822100 | 10.32 | -0.01 | -0.10 | 10.3 | 10.33 | 10.3 | 2456 |
| 1781735700 | 10.33 | 0.01 | 0.10 | 10.34 | 10.34 | 10.33 | 254 |
| 1781649300 | 10.32 | 0 | 0.00 | 10.3 | 10.32 | 10.3 | 938 |
| 1781562900 | 10.32 | 0 | 0.00 | 10.31 | 10.32 | 10.31 | 100200 |
| 1781303700 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.28 | 1293 |
| 1781217300 | 10.32 | 0.02 | 0.19 | 10.32 | 10.32 | 10.32 | 168 |
| 1781130900 | 10.3 | 0.03 | 0.29 | 10.32 | 10.32 | 10.3 | 7614 |
| 1781044500 | 10.27 | -0.02 | -0.19 | 10.32 | 10.32 | 10.27 | 484 |
| 1780958100 | 10.29 | 0.02 | 0.19 | 10.32 | 10.32 | 10.29 | 111447 |
| 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 |
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.
