Premium
Cenntro Inc (CENN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1867 | 24.8866968808 | 0.7502 | 0.99 | 0.64 | 339143 | 0.84686468 | CS |
| 4 | -0.0931 | -9.03883495146 | 1.03 | 1.04 | 0.64 | 247656 | 0.87588685 | CS |
| 12 | -0.1931 | -17.0884955752 | 1.13 | 1.33 | 0.64 | 196820 | 1.0254729 | CS |
| 26 | -0.2431 | -20.6016949153 | 1.18 | 1.47 | 0.64 | 141982 | 1.10698267 | CS |
| 52 | -0.3931 | -29.5563909774 | 1.33 | 2.3 | 0.64 | 141584 | 1.36133194 | CS |
| 156 | -11.2631 | -92.3204918033 | 12.2 | 30 | 0.64 | 2489084 | 11.0498488 | CS |
| 260 | -26.4631 | -96.5806569343 | 27.4 | 31.9 | 0.64 | 2722520 | 11.83130046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.9129 | -0.0025 | -0.27 | 0.9 | 0.9513 | 0.8805 | 236308 |
| 1741304100 | 0.9154 | 0.0077 | 0.85 | 0.900001 | 0.99 | 0.900001 | 263659 |
| 1741217700 | 0.9077 | 0.2193 | 31.86 | 0.7065 | 0.9655 | 0.7065 | 912913 |
| 1741131300 | 0.6884 | 0.0068 | 1.00 | 0.6768999 | 0.7020999 | 0.64 | 190433 |
| 1741044900 | 0.6816 | -0.0598 | -8.07 | 0.7322999 | 0.7352 | 0.6687999 | 162547 |
| 1740785700 | 0.7413999 | -0.024 | -3.14 | 0.73 | 0.7584999 | 0.72 | 134364 |
| 1740699300 | 0.7654 | -0.0146 | -1.87 | 0.771 | 0.7998 | 0.7506 | 195322 |
| 1740612900 | 0.78 | -0.03 | -3.70 | 0.8 | 0.8326 | 0.76 | 130599 |
| 1740526500 | 0.81 | -0.0104 | -1.27 | 0.8373 | 0.859999 | 0.8001 | 120621 |
| 1740440100 | 0.8204 | -0.0233 | -2.76 | 0.825 | 0.87 | 0.7901 | 240380 |
| 1740180900 | 0.8437 | 0.0308 | 3.79 | 0.83 | 0.8683 | 0.8001 | 284957 |
| 1740094500 | 0.8129 | -0.1058 | -11.52 | 0.9122 | 0.9122 | 0.8 | 532629 |
| 1740008100 | 0.9187 | -0.0543 | -5.58 | 0.97 | 0.9799 | 0.8821 | 314262 |
| 1739921700 | 0.973 | -0.0142 | -1.44 | 0.997 | 0.997 | 0.97 | 100444 |
| 1739576100 | 0.9872 | 0.0122 | 1.25 | 1.0012 | 1.02 | 0.98 | 99670 |
| 1739489700 | 0.975 | -0.025 | -2.50 | 1 | 1.01 | 0.97 | 360329 |
| 1739403300 | 1 | -0.01 | -0.99 | 1.0012 | 1.01 | 0.98 | 211576 |
| 1739316900 | 1.01 | 0 | 0.00 | 1 | 1.025 | 0.9968 | 87663 |
| 1739230500 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 0.99 | 113124 |
| 1738971300 | 1.02 | -0.01 | -0.97 | 1.0397 | 1.04 | 1.01 | 138819 |
| 1738884900 | 1.03 | 0.01 | 0.49 | 1.03 | 1.07 | 1.03 | 108239 |
| 1738798500 | 1.025 | 0 | 0.49 | 1.02 | 1.05 | 1.01 | 150725 |
| 1738712100 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1 | 110779 |
| 1738625700 | 1.03 | -0.02 | -1.90 | 0.9801 | 1.05 | 0.98 | 170887 |
| 1738366500 | 1.05 | -0.04 | -3.67 | 1.08 | 1.12 | 0.97 | 279287 |
| 1738280100 | 1.09 | -0.01 | -0.91 | 1.09 | 1.15 | 1.0804 | 69476 |
| 1738193700 | 1.1 | 0 | 0.00 | 1.09 | 1.11 | 1.07 | 87323 |
| 1738107300 | 1.1 | -0.03 | -2.65 | 1.1 | 1.124 | 1.08 | 155959 |
| 1738020900 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.17 | 1.1106 | 143875 |
| 1737761700 | 1.1399999 | -0.04 | -3.39 | 1.1299999 | 1.1835 | 1.1299999 | 88251 |
| 1737675300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737588900 | 1.18 | 0.01 | 0.85 | 1.16 | 1.21 | 1.15 | 88628 |
| 1737502500 | 1.17 | -0.03 | -2.50 | 1.215 | 1.23 | 1.16 | 87249 |
| 1737156900 | 1.2 | -0.01 | -0.83 | 1.21 | 1.24 | 1.18 | 98642 |
| 1737070500 | 1.21 | 0.01 | 0.83 | 1.23 | 1.24 | 1.1805 | 71728 |
| 1736984100 | 1.2 | 0.02 | 1.69 | 1.21 | 1.24 | 1.1786 | 82851 |
| 1736897700 | 1.18 | 0.01 | 0.85 | 1.19 | 1.24 | 1.165 | 119254 |
| 1736811300 | 1.17 | -0.02 | -1.68 | 1.16 | 1.18 | 1.1326 | 102394 |
| 1736552100 | 1.19 | -0.04 | -3.25 | 1.2185 | 1.2292 | 1.1701 | 94166 |
| 1736379300 | 1.23 | -0.05 | -3.91 | 1.28 | 1.28 | 1.21 | 98576 |
| 1736292900 | 1.28 | -0.01 | -0.78 | 1.2946 | 1.3274 | 1.23 | 148806 |
| 1736206500 | 1.29 | 0.05 | 4.03 | 1.25 | 1.305 | 1.22 | 276989 |
| 1735947300 | 1.24 | 0.02 | 1.64 | 1.23 | 1.2988 | 1.19 | 624008 |
| 1735860900 | 1.22 | 0.15 | 14.02 | 1.1198999 | 1.33 | 1.1198999 | 844435 |
| 1735688100 | 1.07 | -0.01 | -0.93 | 1.07 | 1.11 | 1.07 | 162866 |
| 1735601700 | 1.08 | -0.03 | -2.70 | 1.09 | 1.12 | 1.06 | 164748 |
| 1735342500 | 1.11 | -0.02 | -1.77 | 1.1227 | 1.1299999 | 1.075 | 114937 |
| 1735256100 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.15 | 1.11 | 123188 |
| 1735077840 | 1.11 | 0.05 | 4.72 | 1.06 | 1.11 | 1.04 | 75329 |
| 1734996900 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 1.03 | 119966 |
| 1734737700 | 1.06 | 0.01 | 0.95 | 1.04 | 1.09 | 1.04 | 117986 |
| 1734651300 | 1.05 | 0.03 | 2.94 | 1.05 | 1.11 | 1.0247 | 188602 |
| 1734564900 | 1.02 | -0.04 | -3.77 | 1.05 | 1.0982 | 1.02 | 123232 |
| 1734478500 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.02 | 158269 |
| 1734392100 | 1.08 | -0.04 | -3.57 | 1.1263 | 1.1299999 | 1.0533999 | 223547 |
| 1734132900 | 1.12 | -0.02 | -1.75 | 1.1379999 | 1.15 | 1.12 | 109191 |
| 1734046500 | 1.1399999 | -0.02 | -1.72 | 1.1701 | 1.1863 | 1.1299999 | 88217 |
| 1733960100 | 1.16 | 0.01 | 0.87 | 1.16 | 1.18 | 1.1299999 | 123362 |
| 1733873700 | 1.15 | -0.07 | -5.74 | 1.19 | 1.21 | 1.15 | 109637 |
| 1733787300 | 1.22 | 0.01 | 0.83 | 1.22 | 1.23 | 1.1966 | 151021 |
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
