Premium
Churchill Capital Corporation IX (CCIX)
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 | -0.283018867925 | 10.6 | 10.82 | 10.52 | 13112 | 10.59024176 | CS |
| 4 | 0.15 | 1.43953934741 | 10.42 | 10.82 | 10.31 | 44414 | 10.47505791 | CS |
| 12 | 0.1 | 0.955109837631 | 10.47 | 10.82 | 10.21 | 19422 | 10.45200429 | CS |
| 26 | 0.55 | 5.48902195609 | 10.02 | 11.17 | 10.01 | 57666 | 10.20305871 | CS |
| 52 | -15.68 | -59.7333333333 | 26.25 | 26.25 | 9.995 | 45234 | 10.13528671 | CS |
| 156 | -15.68 | -59.7333333333 | 26.25 | 26.25 | 9.995 | 14938 | 10.13528671 | CS |
| 260 | -15.68 | -59.7333333333 | 26.25 | 26.25 | 9.995 | 10111 | 10.13528671 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 10.57 | -0.04 | -0.38 | 10.82 | 10.82 | 10.57 | 10498 |
| 1741818900 | 10.61 | 0.01 | 0.09 | 10.6 | 10.68 | 10.6 | 472 |
| 1741732500 | 10.6 | -0.01 | -0.09 | 10.5826 | 10.68 | 10.57 | 7251 |
| 1741646100 | 10.61 | 0.04 | 0.38 | 10.68 | 10.69 | 10.52 | 27266 |
| 1741390500 | 10.57 | 0 | 0.00 | 10.6 | 10.65 | 10.57 | 20073 |
| 1741304100 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 1 |
| 1741217700 | 10.57 | -0.03 | -0.28 | 10.6 | 10.6 | 10.52 | 1575 |
| 1741131300 | 10.6 | 0.05 | 0.47 | 10.58 | 10.6 | 10.52 | 26491 |
| 1741044900 | 10.55 | 0.03 | 0.29 | 10.52 | 10.65 | 10.52 | 161821 |
| 1740785700 | 10.52 | -0.05 | -0.47 | 10.56 | 10.57 | 10.52 | 22900 |
| 1740699300 | 10.57 | 0.01 | 0.09 | 10.56 | 10.57 | 10.56 | 2515 |
| 1740612900 | 10.56 | 0.02 | 0.20 | 10.5201 | 10.6 | 10.5201 | 9471 |
| 1740526500 | 10.5386 | -0.02 | -0.20 | 10.65 | 10.65 | 10.53 | 4923 |
| 1740440100 | 10.56 | 0 | 0.00 | 10.54 | 10.6 | 10.5295 | 6218 |
| 1740180900 | 10.56 | 0.1 | 0.96 | 10.48 | 10.65 | 10.45 | 67123 |
| 1740094500 | 10.46 | 0.09 | 0.87 | 10.3554 | 10.48 | 10.32 | 201566 |
| 1740008100 | 10.37 | -0.04 | -0.37 | 10.39 | 10.39 | 10.37 | 273050 |
| 1739921700 | 10.4085 | -0.09 | -0.87 | 10.39 | 10.4085 | 10.39 | 528 |
| 1739576100 | 10.5 | 0 | 0.00 | 10.42 | 10.5 | 10.31 | 130 |
| 1739489700 | 10.5 | 0 | 0.00 | 10.41 | 10.5 | 10.41 | 297 |
| 1739403300 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 53 |
| 1739316900 | 10.5 | 0 | 0.00 | 10.47 | 10.5 | 10.47 | 3 |
| 1739230500 | 10.5 | 0.09 | 0.86 | 10.43 | 10.5 | 10.34 | 12384 |
| 1738971300 | 10.41 | 0.03 | 0.29 | 10.52 | 10.52 | 10.41 | 7032 |
| 1738884900 | 10.38 | -0.04 | -0.34 | 10.4 | 10.4 | 10.38 | 1070 |
| 1738798500 | 10.415 | 0.03 | 0.32 | 10.51 | 10.51 | 10.31 | 4380 |
| 1738712100 | 10.3818 | 0 | 0.00 | 10.38 | 10.3818 | 10.38 | 89 |
| 1738625700 | 10.3818 | -0.02 | -0.18 | 10.4 | 10.4 | 10.37 | 439 |
| 1738366500 | 10.4 | 0.02 | 0.19 | 10.4 | 10.4 | 10.4 | 206 |
| 1738280100 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1738193700 | 10.38 | 0.03 | 0.29 | 10.31 | 10.38 | 10.3 | 31597 |
| 1738107300 | 10.35 | 0.04 | 0.39 | 10.35 | 10.35 | 10.35 | 128 |
| 1738020900 | 10.31 | -0.04 | -0.39 | 10.301 | 10.35 | 10.3 | 2399 |
| 1737761700 | 10.35 | 0.05 | 0.49 | 10.3 | 10.35 | 10.3 | 3541 |
| 1737675300 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737588900 | 10.3 | -0.02 | -0.19 | 10.34 | 10.34 | 10.2999 | 35752 |
| 1737502500 | 10.32 | -0.12 | -1.15 | 10.48 | 10.48 | 10.3 | 2726 |
| 1737156900 | 10.44 | 0 | 0.00 | 10.47 | 10.47 | 10.44 | 133 |
| 1737070500 | 10.44 | -0.01 | -0.10 | 10.42 | 10.44 | 10.3 | 226 |
| 1736984100 | 10.45 | -0.07 | -0.67 | 10.42 | 10.45 | 10.42 | 173 |
| 1736897700 | 10.52 | 0.16 | 1.59 | 10.42 | 10.52 | 10.42 | 174 |
| 1736811300 | 10.355 | 0.03 | 0.24 | 10.5 | 10.5 | 10.355 | 199 |
| 1736552100 | 10.33 | -0.05 | -0.48 | 10.36 | 10.36 | 10.33 | 1019 |
| 1736379300 | 10.38 | -0.02 | -0.15 | 10.39 | 10.4 | 10.38 | 535 |
| 1736292900 | 10.396 | -0.13 | -1.27 | 10.41 | 10.41 | 10.345 | 11910 |
| 1736206500 | 10.53 | 0.23 | 2.23 | 10.35 | 10.53 | 10.35 | 1514 |
| 1735947300 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 334 |
| 1735860900 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 608 |
| 1735688100 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 449 |
| 1735601700 | 10.3 | -0.01 | -0.06 | 10.3 | 10.325 | 10.3 | 3664 |
| 1735342500 | 10.3063 | -0.06 | -0.59 | 10.3 | 10.3411 | 10.225 | 16577 |
| 1735256100 | 10.3671 | 0.11 | 1.04 | 10.24 | 10.3671 | 10.22 | 51129 |
| 1735077840 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1734996900 | 10.26 | -0.02 | -0.19 | 10.36 | 10.36 | 10.25 | 418 |
| 1734737700 | 10.28 | -0.07 | -0.68 | 10.47 | 10.47 | 10.21 | 13779 |
| 1734651300 | 10.35 | -0.18 | -1.66 | 10.37 | 10.37 | 10.35 | 712 |
| 1734564900 | 10.525 | 0.16 | 1.49 | 10.4 | 10.525 | 10.37 | 2957 |
| 1734478500 | 10.37 | -0.04 | -0.40 | 10.46 | 10.55 | 10.37 | 3902 |
| 1734392100 | 10.412 | -0.09 | -0.84 | 10.39 | 10.412 | 10.39 | 1127 |
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
