Premium
Cadiz Inc (CDZIP)
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 | -0.14 | -0.625279142474 | 22.39 | 22.65 | 22 | 5575 | 22.15046829 | DR |
| 4 | -1.58 | -6.63029794377 | 23.83 | 23.9 | 22 | 6595 | 22.70190104 | DR |
| 12 | 2.8 | 14.3958868895 | 19.45 | 24.78 | 19.11 | 6567 | 21.95340431 | DR |
| 26 | 2.65 | 13.5204081633 | 19.6 | 24.78 | 18.82 | 7150 | 20.50175883 | DR |
| 52 | 5.17 | 30.2693208431 | 17.08 | 24.78 | 16.9 | 7419 | 19.79231817 | DR |
| 156 | 6.14 | 38.1129733085 | 16.11 | 24.78 | 11.5 | 6947 | 17.36682925 | DR |
| 260 | -2.85 | -11.3545816733 | 25.1 | 25.22 | 9.63 | 6458 | 17.86189744 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 22.25 | 0.25 | 1.14 | 21.97 | 22.25 | 21.97 | 2412 |
| 1783636500 | 22 | -0.05 | -0.23 | 22.01 | 22.04 | 22 | 7977 |
| 1783550100 | 22.05 | -0.35 | -1.56 | 22.38 | 22.38 | 22 | 7020 |
| 1783463700 | 22.4 | -0.03 | -0.15 | 22.56 | 22.56 | 22.08 | 4838 |
| 1783377300 | 22.434 | 0.03 | 0.15 | 22.39 | 22.65 | 22.05 | 2463 |
| 1783031700 | 22.4 | -0.45 | -1.97 | 22.05 | 22.43 | 22.05 | 29762 |
| 1782945300 | 22.85 | -0.04 | -0.17 | 22.79 | 23 | 22.31 | 5295 |
| 1782858900 | 22.89 | 0.17 | 0.75 | 22.72 | 22.9615 | 22.32 | 7703 |
| 1782772500 | 22.72 | -0.03 | -0.13 | 22.94 | 23.15 | 22.51 | 1172 |
| 1782513300 | 22.75 | -0.25 | -1.09 | 22.69 | 22.875 | 22.69 | 7391 |
| 1782426900 | 23 | 0.12 | 0.52 | 22.83 | 23.05 | 22.77 | 2957 |
| 1782340500 | 22.88 | -0.2 | -0.87 | 23.1 | 23.1 | 22.7285 | 2470 |
| 1782254100 | 23.08 | -0.32 | -1.37 | 23.4 | 23.9 | 22.6941 | 12186 |
| 1782167700 | 23.4 | 0.61 | 2.68 | 22.8 | 23.4 | 22.8 | 4864 |
| 1781822100 | 22.79 | 0 | 0.00 | 22.84 | 22.91 | 22.7493 | 2925 |
| 1781735700 | 22.79 | -0.65 | -2.77 | 23.4 | 23.4 | 22.2866 | 8607 |
| 1781649300 | 23.4399 | -0.01 | -0.03 | 23.45 | 23.45 | 23.4399 | 1397 |
| 1781562900 | 23.4464 | -0.05 | -0.23 | 23.5 | 23.9 | 23.4464 | 8048 |
| 1781303700 | 23.5 | -0.47 | -1.96 | 23.83 | 23.83 | 23.5 | 1639 |
| 1781217300 | 23.97 | 1.45 | 6.42 | 22.75 | 24.78 | 22.68 | 42947 |
| 1781130900 | 22.525 | 0.03 | 0.13 | 22.53 | 22.99 | 22.29 | 1343 |
| 1781044500 | 22.4949 | -0.1 | -0.42 | 22.62 | 22.829 | 22.4949 | 1734 |
| 1780958100 | 22.59 | 0.15 | 0.65 | 22.29 | 22.98 | 22.2 | 17492 |
| 1780698900 | 22.445 | -0.31 | -1.37 | 22.59 | 22.88 | 21.75 | 3145 |
| 1780612500 | 22.7569 | 0.46 | 2.05 | 22.25 | 22.7569 | 21.75 | 13518 |
| 1780526100 | 22.3 | -0.2 | -0.89 | 22.38 | 22.46 | 22 | 8572 |
| 1780439700 | 22.5 | 0.18 | 0.80 | 22.21 | 22.705 | 22.21 | 8394 |
| 1780353300 | 22.3204 | -0.17 | -0.75 | 22.03 | 22.3204 | 21.41 | 7192 |
| 1780094100 | 22.49 | 1.11 | 5.19 | 21.26 | 22.49 | 21.26 | 26257 |
| 1780007700 | 21.38 | 0.28 | 1.33 | 21.37 | 21.44 | 21.275 | 3760 |
| 1779921300 | 21.1 | -0.17 | -0.80 | 21.14 | 21.25 | 20.875 | 4213 |
| 1779834900 | 21.27 | 0.77 | 3.76 | 20.9 | 21.27 | 20.69 | 5427 |
| 1779489300 | 20.5 | -0.1 | -0.46 | 20.6 | 20.91 | 20.5 | 3171 |
| 1779402900 | 20.595 | -0.26 | -1.22 | 20.61 | 20.7 | 20.5 | 1890 |
| 1779316500 | 20.85 | 0.35 | 1.71 | 20.91 | 20.91 | 20.51 | 6741 |
| 1779230100 | 20.5001 | 0.1 | 0.49 | 20.65 | 20.79 | 20.4 | 4475 |
| 1779143700 | 20.4 | -0.06 | -0.29 | 20.55 | 20.8 | 20.4 | 2414 |
| 1778884500 | 20.46 | 0.32 | 1.59 | 20.32 | 20.46 | 20.32 | 1474 |
| 1778798100 | 20.14 | 0 | 0.00 | 20.33 | 20.62 | 20.14 | 1639 |
| 1778711700 | 20.14 | -0.2 | -0.98 | 20.32 | 20.4 | 20.14 | 2197 |
| 1778625300 | 20.34 | 0.08 | 0.39 | 20.33 | 20.75 | 20.3201 | 4645 |
| 1778538900 | 20.26 | -0.65 | -3.11 | 20.85 | 20.85 | 20.25 | 7867 |
| 1778279700 | 20.91 | 0.77 | 3.85 | 20.19 | 21.15 | 20.19 | 9022 |
| 1778193300 | 20.135 | 0.08 | 0.37 | 20.07 | 20.21 | 20.07 | 4720 |
| 1778106900 | 20.06 | -0.01 | -0.05 | 20.25 | 20.25 | 20 | 4846 |
| 1778020500 | 20.07 | 0.05 | 0.27 | 20.01 | 20.09 | 19.65 | 2457 |
| 1777934100 | 20.0168 | 0.41 | 2.07 | 19.75 | 20.09 | 19.55 | 6834 |
| 1777674900 | 19.61 | 0.14 | 0.74 | 19.48 | 19.655 | 19.48 | 3277 |
| 1777588500 | 19.466 | -0.09 | -0.48 | 19.54 | 19.6 | 19.26 | 6654 |
| 1777502100 | 19.56 | 0.24 | 1.24 | 19.32 | 19.57 | 19.32 | 5873 |
| 1777415700 | 19.32 | -0.03 | -0.16 | 19.34 | 19.35 | 19.11 | 5159 |
| 1777329300 | 19.35 | -0.25 | -1.28 | 19.55 | 19.6 | 19.245 | 6774 |
| 1777070100 | 19.6 | 0 | 0.00 | 19.6 | 19.66 | 19.5558 | 9294 |
| 1776983700 | 19.6 | 0.03 | 0.13 | 19.6 | 19.6 | 19.48 | 3765 |
| 1776897300 | 19.575 | -0.01 | -0.04 | 19.57 | 19.6 | 19.56 | 2830 |
| 1776810900 | 19.582 | -0.02 | -0.09 | 19.6 | 19.6 | 19.53 | 1202 |
| 1776724500 | 19.6 | 0.24 | 1.24 | 19.46 | 19.6 | 19.46 | 1545 |
| 1776465300 | 19.36 | -0.03 | -0.15 | 19.45 | 19.59 | 19.31 | 851 |
| 1776378900 | 19.39 | 0.09 | 0.49 | 19.55 | 19.58 | 19.28 | 5435 |
| 1776292500 | 19.295 | 0.02 | 0.08 | 19.4199 | 19.6 | 19.02 | 19672 |
| 1776206100 | 19.28 | -0.1 | -0.52 | 19.49 | 19.532 | 19.215 | 4848 |
| 1776119700 | 19.38 | -0.22 | -1.12 | 19.39 | 19.3966 | 19.26 | 1744 |
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.
