Premium
Celsius Holdings Inc (CELH)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1311 | 4.33888656598 | 26.0689 | 27.5 | 24.04 | 9621986 | 25.99745467 | CS |
| 4 | 4.91 | 22.0278151638 | 22.29 | 34.44 | 21.105 | 14583922 | 27.23175555 | CS |
| 12 | -4.157 | -13.2570080046 | 31.357 | 34.44 | 21.105 | 9778258 | 26.82867534 | CS |
| 26 | -6.2546 | -18.6957847351 | 33.4546 | 35.83 | 21.105 | 8948347 | 28.91032927 | CS |
| 52 | -60.78 | -69.0838827006 | 87.98 | 99.6199 | 21.105 | 7047536 | 41.25819769 | CS |
| 156 | 10.87319962 | 66.5972472679 | 16.32680038 | 99.6199 | 12.76492561 | 3547879 | 43.47842681 | CS |
| 260 | 25.29742796 | 1329.64363126 | 1.90257204 | 99.6199 | 1.07290402 | 2534876 | 38.92734735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 27.23 | -0.16 | -0.58 | 27.745 | 29.29 | 27 | 11907875 |
| 1741390500 | 27.39 | 1.97 | 7.75 | 25.49 | 27.42 | 25.49 | 7734798 |
| 1741304100 | 25.42 | -0.35 | -1.36 | 25.5101 | 26.1299 | 25.085 | 6697908 |
| 1741217700 | 25.77 | -0.13 | -0.50 | 25.945 | 26.21 | 24.7705 | 8035742 |
| 1741131300 | 25.9 | 0.25 | 0.97 | 24.94 | 26.61 | 24.04 | 15334804 |
| 1741044900 | 25.65 | -0.04 | -0.16 | 26.0689 | 27.5 | 25.52 | 10306677 |
| 1740785700 | 25.69 | -0.3 | -1.15 | 25.505 | 26.3998 | 25.31 | 8239793 |
| 1740699300 | 25.99 | -1.22 | -4.47 | 27.29 | 27.8888 | 25.97 | 8279641 |
| 1740612900 | 27.205 | 0.33 | 1.23 | 27.135 | 27.84 | 26.705 | 9164223 |
| 1740526500 | 26.875 | -4.5 | -14.33 | 31.17 | 31.35 | 26.71 | 20058401 |
| 1740440100 | 31.37 | -1.25 | -3.83 | 33.08 | 33.49 | 30.56 | 18271940 |
| 1740180900 | 32.619999 | 7.09 | 27.77 | 34.15 | 34.44 | 30.12 | 62339090 |
| 1740094500 | 25.53 | -0.56 | -2.15 | 25.295 | 26 | 24.82 | 30721918 |
| 1740008100 | 26.09 | 3.35 | 14.73 | 24.085 | 26.22 | 23.99 | 25194246 |
| 1739921700 | 22.74 | 0.4 | 1.79 | 22.48 | 23.23 | 22.28 | 6638881 |
| 1739576100 | 22.34 | -0.32 | -1.41 | 23.07 | 23.39 | 22.315 | 6862439 |
| 1739489700 | 22.66 | 1.38 | 6.48 | 21.47 | 22.72 | 21.32 | 9229451 |
| 1739403300 | 21.28 | -0.76 | -3.45 | 21.5048 | 21.665 | 21.105 | 9721089 |
| 1739316900 | 22.04 | 0.36 | 1.66 | 21.54 | 22.34 | 21.44 | 5367932 |
| 1739230500 | 21.68 | -0.73 | -3.26 | 22.29 | 22.37 | 21.4303 | 8895548 |
| 1738971300 | 22.41 | 0.45 | 2.05 | 21.88 | 22.58 | 21.88 | 8330542 |
| 1738884900 | 21.96 | -0.47 | -2.10 | 22.82 | 22.95 | 21.86 | 7896032 |
| 1738798500 | 22.43 | -0.49 | -2.14 | 23.02 | 23.17 | 22.29 | 9332545 |
| 1738712100 | 22.92 | -0.84 | -3.54 | 23.655 | 23.77 | 22.92 | 9270158 |
| 1738625700 | 23.76 | -1.22 | -4.88 | 24.01 | 24.1999 | 23.51 | 6809196 |
| 1738366500 | 24.98 | -0.8 | -3.10 | 25.88 | 26.21 | 24.83 | 5937454 |
| 1738280100 | 25.78 | 0.42 | 1.66 | 25.87 | 25.94 | 25.18 | 4653595 |
| 1738193700 | 25.36 | 0.48 | 1.93 | 24.8 | 25.77 | 24.42 | 7067480 |
| 1738107300 | 24.88 | -0.5 | -1.97 | 25.47 | 25.8 | 24.75 | 4904536 |
| 1738020900 | 25.38 | -0.39 | -1.51 | 25.46 | 26.09 | 25.12 | 5891065 |
| 1737761700 | 25.77 | 0.42 | 1.66 | 25.335 | 25.95 | 24.79 | 6232782 |
| 1737675300 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1737588900 | 25.35 | -1.46 | -5.45 | 26.16 | 26.45 | 25.27 | 11456009 |
| 1737502500 | 26.81 | -0.42 | -1.54 | 26.8 | 27.48 | 26.42 | 9661847 |
| 1737156900 | 27.23 | -0.36 | -1.30 | 27.94 | 28.37 | 26.9601 | 4639097 |
| 1737070500 | 27.59 | 0.29 | 1.06 | 27.19 | 28.18 | 26.85 | 6677173 |
| 1736984100 | 27.3 | 0.43 | 1.60 | 27.75 | 28.04 | 27.12 | 4628704 |
| 1736897700 | 26.87 | -0.26 | -0.96 | 27.27 | 27.63 | 26.34 | 4057509 |
| 1736811300 | 27.13 | 0.37 | 1.38 | 26.37 | 27.26 | 26.0801 | 4929196 |
| 1736552100 | 26.76 | -2.25 | -7.76 | 28.575 | 28.575 | 26.67 | 9002776 |
| 1736379300 | 29.01 | -0.19 | -0.65 | 28.6284 | 29.14 | 27.856 | 6655968 |
| 1736292900 | 29.2 | 0.27 | 0.93 | 29.1 | 30.266 | 28.7 | 6653176 |
| 1736206500 | 28.93 | 0.13 | 0.45 | 29.155 | 29.54 | 28.3 | 7698813 |
| 1735947300 | 28.8 | 1.6 | 5.88 | 27.23 | 28.965 | 26.6 | 6845555 |
| 1735860900 | 27.2 | 0.86 | 3.26 | 26.85 | 27.98 | 26.8111 | 5340723 |
| 1735688100 | 26.34 | 0.49 | 1.90 | 26.05 | 27.15 | 25.95 | 6201597 |
| 1735601700 | 25.85 | -0.61 | -2.31 | 26.2 | 26.42 | 25.6375 | 6348400 |
| 1735342500 | 26.46 | -1.22 | -4.41 | 27.73 | 27.87 | 26.27 | 9288880 |
| 1735256100 | 27.68 | 0.32 | 1.17 | 27.03 | 28.0419 | 26.84 | 4607765 |
| 1735077840 | 27.36 | 0.61 | 2.28 | 26.96 | 27.45 | 26.56 | 2543806 |
| 1734996900 | 26.75 | -0.26 | -0.96 | 27 | 27.05 | 26.36 | 6687561 |
| 1734737700 | 27.01 | -0.93 | -3.33 | 27.442 | 28.12 | 26.905 | 8599201 |
| 1734651300 | 27.94 | 0.85 | 3.14 | 27.475 | 28.28 | 26.72 | 9166456 |
| 1734564900 | 27.09 | -2.15 | -7.35 | 29.3 | 29.3 | 26.37 | 17618636 |
| 1734478500 | 29.24 | -1.7 | -5.49 | 30.47 | 31.32 | 28.92 | 8027292 |
| 1734392100 | 30.94 | -0.85 | -2.67 | 31.357 | 32.1 | 30.51 | 7269897 |
| 1734132900 | 31.79 | -0.2 | -0.63 | 32 | 32.38 | 30.63 | 7839748 |
| 1734046500 | 31.99 | 2.23 | 7.49 | 30.58 | 32.115 | 30.12 | 12184440 |
| 1733960100 | 29.76 | -0.85 | -2.78 | 31.28 | 31.74 | 29.66 | 6730962 |
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
