Premium
CEA Industries Inc (CEAD)
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 | -0.09 | -1.1780104712 | 7.64 | 7.8 | 7.1 | 3643 | 7.38852803 | CS |
| 4 | -0.45 | -5.625 | 8 | 8.2 | 7.1 | 3474 | 7.55773303 | CS |
| 12 | 0.77 | 11.3569321534 | 6.78 | 8.5 | 5.6 | 11782 | 7.38521754 | CS |
| 26 | 0.75 | 11.0294117647 | 6.8 | 8.5 | 5.6 | 9498 | 7.14339636 | CS |
| 52 | 1.31 | 20.9935897436 | 6.24 | 11.04 | 5.6 | 32334 | 7.36871629 | CS |
| 156 | -30.25 | -80.0264550265 | 37.8 | 37.8 | 5.22 | 268125 | 18.21403266 | CS |
| 260 | -30.25 | -80.0264550265 | 37.8 | 37.8 | 5.22 | 268125 | 18.21403266 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 7.55 | -0.04 | -0.53 | 7.5 | 7.55 | 7.41 | 3838 |
| 1738798500 | 7.59 | 0.36 | 5.01 | 7.46 | 7.6 | 7.2203 | 5093 |
| 1738712100 | 7.228 | 0 | 0.00 | 7.28 | 7.28 | 7.228 | 239 |
| 1738625700 | 7.228 | 0.02 | 0.25 | 7.23 | 7.23 | 7.228 | 278 |
| 1738366500 | 7.21 | -0.55 | -7.09 | 7.64 | 7.8 | 7.21 | 9238 |
| 1738280100 | 7.76 | 0.38 | 5.20 | 7.37 | 7.76 | 7.37 | 1307 |
| 1738193700 | 7.3767 | -0.12 | -1.64 | 7.5 | 7.62 | 7.36 | 1478 |
| 1738107300 | 7.5 | -0.08 | -0.99 | 7.74 | 7.74 | 7.5 | 1119 |
| 1738020900 | 7.575 | 0.1 | 1.34 | 7.458 | 7.6163 | 7.3524 | 1522 |
| 1737761700 | 7.475 | 0.09 | 1.29 | 7.32 | 7.5 | 7.23 | 2502 |
| 1737675300 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1737588900 | 7.38 | 0.08 | 1.10 | 7.49 | 7.75 | 7.144 | 4118 |
| 1737502500 | 7.3 | -0.3 | -3.95 | 7.45 | 7.5 | 7.2528 | 11132 |
| 1737156900 | 7.6 | -0.15 | -1.94 | 7.56 | 7.6 | 7.5103 | 4204 |
| 1737070500 | 7.75 | 0.02 | 0.26 | 7.71 | 7.75 | 7.685 | 3891 |
| 1736984100 | 7.73 | -0.27 | -3.38 | 7.99 | 7.99 | 7.73 | 2190 |
| 1736897700 | 8 | -0.08 | -0.99 | 7.85 | 8 | 7.85 | 508 |
| 1736811300 | 8.08 | -0.04 | -0.55 | 7.93 | 8.2 | 7.93 | 6634 |
| 1736552100 | 8.1247 | 0.17 | 2.20 | 8.15 | 8.2 | 7.81 | 2997 |
| 1736379300 | 7.95 | -0.45 | -5.36 | 7.95 | 8.31 | 7.88 | 7193 |
| 1736292900 | 8.4 | 0.64 | 8.25 | 8.1649999 | 8.44 | 7.92 | 17391 |
| 1736206500 | 7.76 | -0.73 | -8.60 | 8.4 | 8.5 | 7.75 | 30680 |
| 1735947300 | 8.49 | 0.61 | 7.74 | 8.0172 | 8.49 | 8.0172 | 3976 |
| 1735860900 | 7.88 | -0.24 | -2.96 | 8.09 | 8.4 | 7.75 | 20012 |
| 1735688100 | 8.1199999 | 0.42 | 5.45 | 7.56 | 8.17 | 7.4679 | 4863 |
| 1735601700 | 7.7 | -0.11 | -1.37 | 7.86 | 7.9899 | 7.3088 | 7450 |
| 1735342500 | 7.8072 | -0.19 | -2.41 | 7.8594 | 7.8594 | 7.7 | 1023 |
| 1735256100 | 7.9999 | 0.14 | 1.78 | 8.14 | 8.14 | 7.67 | 2981 |
| 1735077840 | 7.86 | -0.26 | -3.15 | 8.06 | 8.06 | 7.75 | 2720 |
| 1734996900 | 8.1156 | -0.12 | -1.51 | 8.24 | 8.24 | 8.05 | 6253 |
| 1734737700 | 8.24 | 0.24 | 3.00 | 7.6012 | 8.24 | 7.6012 | 8133 |
| 1734651300 | 8 | -0.1 | -1.23 | 7.9488 | 8.2 | 7.565 | 29699 |
| 1734564900 | 8.1 | -0.25 | -2.99 | 8.05 | 8.3 | 8 | 8641 |
| 1734478500 | 8.35 | 0.17 | 2.14 | 8.15 | 8.39 | 7.7501 | 20649 |
| 1734392100 | 8.175 | 0.08 | 0.96 | 7.87 | 8.49 | 7.87 | 1753 |
| 1734132900 | 8.0974 | -0.21 | -2.54 | 8.25 | 8.49 | 8.0974 | 8481 |
| 1734046500 | 8.3081 | -0.18 | -2.14 | 8.2 | 8.32 | 8.1501 | 2577 |
| 1733960100 | 8.49 | 0.7 | 8.99 | 7.79 | 8.49 | 7.5189 | 17024 |
| 1733873700 | 7.79 | 0.1 | 1.30 | 7.46 | 7.85 | 7.2944 | 12485 |
| 1733787300 | 7.69 | 0.04 | 0.46 | 7.51 | 7.8 | 7.5 | 7808 |
| 1733528100 | 7.6545 | 0.03 | 0.45 | 7.55 | 7.7 | 7.5344 | 3264 |
| 1733441700 | 7.6199 | 0.01 | 0.07 | 7.604 | 7.85 | 7.44 | 16368 |
| 1733355300 | 7.6146 | 0.27 | 3.61 | 7.35 | 7.6479 | 6.62 | 35082 |
| 1733268900 | 7.3495 | 1.14 | 18.44 | 6.5 | 7.5 | 6.2924 | 176896 |
| 1733182500 | 6.205 | 0.12 | 1.89 | 6.275 | 6.44 | 5.9 | 8561 |
| 1732917840 | 6.09 | 0.39 | 6.84 | 6 | 6.09 | 5.8 | 17625 |
| 1732750500 | 5.7 | -0.25 | -4.25 | 6.07 | 6.18 | 5.67 | 4307 |
| 1732664100 | 5.9528 | -0.03 | -0.45 | 5.99 | 6.2 | 5.9528 | 12974 |
| 1732577700 | 5.98 | -0.02 | -0.28 | 5.9612999 | 6.1 | 5.96 | 3161 |
| 1732318500 | 5.9966 | 0.03 | 0.45 | 5.9772 | 6.1621 | 5.9714 | 9541 |
| 1732232100 | 5.97 | -0.03 | -0.50 | 6.01 | 6.055 | 5.71 | 11157 |
| 1732145700 | 6 | -0.56 | -8.56 | 6.46 | 6.605 | 5.6 | 34578 |
| 1732059300 | 6.5618999 | 0.04 | 0.67 | 6.5199999 | 6.57 | 6.46 | 3041 |
| 1731972900 | 6.5180999 | -0.35 | -5.12 | 6.62 | 6.75 | 6.4501 | 9288 |
| 1731713700 | 6.87 | -0.01 | -0.15 | 6.74 | 6.88 | 6.62 | 5073 |
| 1731627300 | 6.88 | 0.26 | 3.93 | 6.5199999 | 6.88 | 6.5199999 | 594 |
| 1731540900 | 6.62 | 0.02 | 0.38 | 6.6 | 6.62 | 6.43 | 1746 |
| 1731454500 | 6.5951 | -0.08 | -1.27 | 6.65 | 6.87 | 6.5951 | 2314 |
| 1731368100 | 6.68 | -0.08 | -1.18 | 6.76 | 6.8799 | 6.68 | 8193 |
| 1731108900 | 6.76 | 0.01 | 0.15 | 6.63 | 6.76 | 6.63 | 770 |
| 1731022500 | 6.75 | 0.01 | 0.15 | 7 | 7 | 6.7022 | 3692 |
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
