Premium
CECO Environmental Corporation (CECO)
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 | 0.19 | 0.22806385788 | 83.31 | 87.61 | 75.755 | 811036 | 80.87854919 | CS |
| 4 | -14.03 | -14.3853173383 | 97.53 | 100.56 | 75.755 | 844412 | 90.33050626 | CS |
| 12 | 18.22 | 27.9105392157 | 65.28 | 101.2399 | 61.03 | 915091 | 83.31017905 | CS |
| 26 | 21.71 | 35.1351351351 | 61.79 | 101.2399 | 50.1 | 717880 | 74.62829192 | CS |
| 52 | 52.76 | 171.633051399 | 30.74 | 101.2399 | 29.71 | 578764 | 64.66094966 | CS |
| 156 | 70.39 | 536.918382914 | 13.11 | 101.2399 | 11.46 | 375373 | 44.68457322 | CS |
| 260 | 65.11 | 354.051114736 | 18.39 | 101.2399 | 8.41 | 269969 | 39.45643815 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 83.63 | -0.69 | -0.82 | 83.88 | 84.99 | 82.91 | 707375 |
| 1783636500 | 84.32 | 4.79 | 6.02 | 85.54 | 87.61 | 82.0701 | 785177 |
| 1783550100 | 79.53 | 0.69 | 0.88 | 78.5 | 80.24 | 77.105 | 774398 |
| 1783463700 | 78.84 | -1.84 | -2.28 | 79.2 | 80.67 | 75.755 | 719220 |
| 1783377300 | 80.68 | -1.47 | -1.79 | 83.31 | 85.51 | 79.195 | 965347 |
| 1783031700 | 82.15 | -3.4 | -3.97 | 85.55 | 86.56 | 78.72 | 1137907 |
| 1782945300 | 85.55 | -5.19 | -5.72 | 89.22 | 89.53 | 85.0005 | 658087 |
| 1782858900 | 90.74 | 0.67 | 0.74 | 90.85 | 91.7585 | 87.78 | 721900 |
| 1782772500 | 90.07 | -1.8 | -1.96 | 90.47 | 92.23 | 87.72 | 700998 |
| 1782513300 | 91.87 | -3.22 | -3.39 | 94.09 | 94.25 | 91.27 | 1877101 |
| 1782426900 | 95.09 | -0.31 | -0.32 | 96.65 | 99.9 | 94.5 | 615604 |
| 1782340500 | 95.4 | -1.27 | -1.31 | 97.18 | 97.78 | 94.15 | 1076133 |
| 1782254100 | 96.67 | -3 | -3.01 | 96.42 | 99.1999 | 95 | 674438 |
| 1782167700 | 99.67 | 1.27 | 1.29 | 97.88 | 100 | 96.98 | 942057 |
| 1781822100 | 98.4 | 3.94 | 4.17 | 95.04 | 99.23 | 92.85 | 772209 |
| 1781735700 | 94.46 | 1.91 | 2.06 | 93.33 | 94.97 | 90.825 | 657135 |
| 1781649300 | 92.55 | -2.46 | -2.59 | 95 | 96.61 | 92.37 | 576399 |
| 1781562900 | 95.01 | -1.73 | -1.79 | 97.245 | 100 | 94.7014 | 851380 |
| 1781303700 | 96.74 | 0.33 | 0.34 | 97.53 | 100.56 | 95.68 | 693923 |
| 1781217300 | 96.41 | 4.12 | 4.46 | 93.755 | 97.88 | 93.755 | 814319 |
| 1781130900 | 92.29 | -3.16 | -3.31 | 94.85 | 101.2399 | 92.12 | 1393489 |
| 1781044500 | 95.445 | 14.92 | 18.52 | 86.64 | 95.68 | 83.54 | 1582613 |
| 1780958100 | 80.53 | 2.51 | 3.22 | 79.31 | 81.64 | 78.5 | 764825 |
| 1780698900 | 78.02 | -3.08 | -3.80 | 79.35 | 81 | 77.075 | 1000549 |
| 1780612500 | 81.1 | 1.63 | 2.05 | 80.57 | 82.77 | 79.05 | 1535331 |
| 1780526100 | 79.47 | 1 | 1.27 | 77.93 | 80.99 | 77.1967 | 754498 |
| 1780439700 | 78.47 | -0.56 | -0.71 | 79.87 | 84.84 | 77.9 | 1203651 |
| 1780353300 | 79.03 | 4.28 | 5.73 | 75.22 | 79.735 | 74.1 | 1620855 |
| 1780094100 | 74.75 | -8.56 | -10.27 | 82.76 | 83.08 | 73.14 | 2196719 |
| 1780007700 | 83.31 | -3.64 | -4.19 | 85.4 | 86.0082 | 77.5 | 2171912 |
| 1779921300 | 86.95 | -2.92 | -3.25 | 90.76 | 92 | 86.25 | 679896 |
| 1779834900 | 89.87 | 8.16 | 9.99 | 84.048 | 90.415 | 83.24 | 1198396 |
| 1779489300 | 81.71 | 1.03 | 1.28 | 81.87 | 82.238 | 80.26 | 592518 |
| 1779402900 | 80.68 | -0.61 | -0.75 | 81 | 82 | 79.23 | 409943 |
| 1779316500 | 81.29 | 2.97 | 3.79 | 79.94 | 82.22 | 77.75 | 590958 |
| 1779230100 | 78.32 | -1.12 | -1.41 | 78 | 78.7 | 73.6201 | 899600 |
| 1779143700 | 79.44 | -1.4 | -1.73 | 82.2 | 82.4311 | 78.65 | 694231 |
| 1778884500 | 80.84 | -5.24 | -6.09 | 83.99 | 83.99 | 80.5 | 433832 |
| 1778798100 | 86.08 | 2.94 | 3.54 | 83.22 | 86.45 | 82.635 | 670350 |
| 1778711700 | 83.14 | 2.69 | 3.34 | 82.44 | 84.43 | 79.15 | 651428 |
| 1778625300 | 80.45 | -1.05 | -1.29 | 80.62 | 80.92 | 78.01 | 505456 |
| 1778538900 | 81.5 | -0.28 | -0.34 | 82 | 84.275 | 81.37 | 701139 |
| 1778279700 | 81.78 | 0.4 | 0.49 | 82.71 | 83.61 | 80.33 | 650959 |
| 1778193300 | 81.38 | -4.87 | -5.65 | 87.47 | 87.47 | 80.34 | 888769 |
| 1778106900 | 86.25 | -1.53 | -1.74 | 89.13 | 90.25 | 85.1 | 1102909 |
| 1778020500 | 87.78 | 9.61 | 12.29 | 79.06 | 88.2399 | 79.06 | 1706663 |
| 1777934100 | 78.17 | 3.87 | 5.21 | 77.2 | 78.59 | 74.355 | 1798774 |
| 1777674900 | 74.3 | 0.16 | 0.22 | 74.23 | 75.095 | 72.67 | 499238 |
| 1777588500 | 74.14 | 1.66 | 2.29 | 72.97 | 75.2 | 72.6 | 686429 |
| 1777502100 | 72.48 | -1.81 | -2.44 | 75.93 | 75.93 | 71.71 | 957017 |
| 1777415700 | 74.29 | 9.37 | 14.43 | 67.8 | 75.49 | 63.52 | 2692414 |
| 1777329300 | 64.92 | 0.03 | 0.05 | 65.73 | 67.1991 | 64.209999 | 650875 |
| 1777070100 | 64.885 | 0.09 | 0.13 | 64.87 | 65.72 | 64.069999 | 404788 |
| 1776983700 | 64.8 | 0.97 | 1.52 | 64.5 | 65.12 | 63.15 | 430167 |
| 1776897300 | 63.83 | 2.36 | 3.84 | 62.7 | 64.245 | 62.1 | 528752 |
| 1776810900 | 61.47 | -3.6 | -5.53 | 65.25 | 66.17 | 61.03 | 330167 |
| 1776724500 | 65.069999 | -0.2 | -0.31 | 65.269999 | 65.94 | 64.3 | 310601 |
| 1776465300 | 65.269999 | 1.28 | 2.00 | 65.28 | 66.819999 | 65.004999 | 255750 |
| 1776378900 | 63.99 | -0.7 | -1.08 | 64.489999 | 65.4299 | 63.29 | 270073 |
| 1776292500 | 64.69 | -1.38 | -2.09 | 65.67 | 65.735 | 63.13 | 270244 |
| 1776206100 | 66.069999 | -0.79 | -1.18 | 67.01 | 67.68 | 65.55 | 371467 |
| 1776119700 | 66.86 | 2.62 | 4.08 | 63.58 | 67.19 | 63.51 | 463533 |
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.
