Premium
Cantor Equity Partners IV Inc (CEPF)
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 | 0.03 | 0.28818443804 | 10.41 | 10.44 | 10.36 | 71319 | 10.42239445 | CS |
| 4 | 0.16 | 1.55642023346 | 10.28 | 10.44 | 10.28 | 25991 | 10.40269414 | CS |
| 12 | 0.19 | 1.85365853659 | 10.25 | 10.44 | 10.21 | 66831 | 10.31041353 | CS |
| 26 | 0.12 | 1.16279069767 | 10.32 | 10.48 | 10.13 | 85123 | 10.34976085 | CS |
| 52 | 0.28 | 2.75590551181 | 10.16 | 10.67 | 10.09 | 123025 | 10.34305753 | CS |
| 156 | 0.28 | 2.75590551181 | 10.16 | 10.67 | 10.09 | 123025 | 10.34305753 | CS |
| 260 | 0.28 | 2.75590551181 | 10.16 | 10.67 | 10.09 | 123025 | 10.34305753 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 10.44 | 0.04 | 0.43 | 10.44 | 10.44 | 10.44 | 145245 |
| 1783377300 | 10.395 | -0.01 | -0.05 | 10.4 | 10.4 | 10.395 | 3756 |
| 1783031700 | 10.4 | -0.01 | -0.10 | 10.36 | 10.4383 | 10.36 | 76517 |
| 1782945300 | 10.41 | 0.01 | 0.10 | 10.41 | 10.41 | 10.37 | 59758 |
| 1782858900 | 10.4 | 0.02 | 0.19 | 10.37 | 10.41 | 10.35 | 82897 |
| 1782772500 | 10.38 | 0.03 | 0.25 | 10.35 | 10.38 | 10.35 | 6527 |
| 1782513300 | 10.3545 | -0.02 | -0.15 | 10.35 | 10.3545 | 10.35 | 205 |
| 1782426900 | 10.37 | 0.01 | 0.10 | 10.34 | 10.37 | 10.33 | 11383 |
| 1782340500 | 10.36 | 0.04 | 0.39 | 10.321 | 10.36 | 10.305 | 32796 |
| 1782254100 | 10.32 | -0.02 | -0.19 | 10.34 | 10.34 | 10.32 | 21228 |
| 1782167700 | 10.34 | -0.04 | -0.39 | 10.34 | 10.3403 | 10.34 | 965 |
| 1781822100 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.34 | 846 |
| 1781735700 | 10.38 | 0.04 | 0.39 | 10.35 | 10.38 | 10.35 | 4373 |
| 1781649300 | 10.34 | 0.01 | 0.10 | 10.33 | 10.35 | 10.33 | 1392 |
| 1781562900 | 10.33 | 0 | 0.00 | 10.35 | 10.35 | 10.33 | 1590 |
| 1781303700 | 10.33 | -0.02 | -0.19 | 10.34 | 10.34 | 10.32 | 9513 |
| 1781217300 | 10.35 | 0.03 | 0.29 | 10.32 | 10.36 | 10.32 | 3126 |
| 1781130900 | 10.32 | 0.03 | 0.29 | 10.28 | 10.32 | 10.28 | 5718 |
| 1781044500 | 10.29 | -0.03 | -0.29 | 10.32 | 10.33 | 10.29 | 31266 |
| 1780958100 | 10.32 | 0.01 | 0.10 | 10.31 | 10.34 | 10.3001 | 109886 |
| 1780698900 | 10.31 | -0.01 | -0.10 | 10.3102 | 10.3102 | 10.31 | 24004 |
| 1780612500 | 10.32 | -0.01 | -0.06 | 10.31 | 10.34 | 10.3 | 1616 |
| 1780526100 | 10.3263 | 0 | 0.00 | 10.34 | 10.37 | 10.3263 | 509 |
| 1780439700 | 10.3263 | 0.02 | 0.16 | 10.31 | 10.37 | 10.21 | 220945 |
| 1780353300 | 10.31 | -0.03 | -0.29 | 10.34 | 10.36 | 10.31 | 7111 |
| 1780094100 | 10.34 | -0.01 | -0.10 | 10.37 | 10.37 | 10.34 | 1180 |
| 1780007700 | 10.35 | 0 | 0.00 | 10.35 | 10.38 | 10.32 | 569160 |
| 1779921300 | 10.35 | 0 | 0.00 | 10.3 | 10.35 | 10.3 | 3721 |
| 1779834900 | 10.35 | 0.08 | 0.78 | 10.28 | 10.38 | 10.28 | 18206 |
| 1779489300 | 10.27 | -0.03 | -0.29 | 10.26 | 10.27 | 10.26 | 53 |
| 1779402900 | 10.3 | 0.01 | 0.10 | 10.33 | 10.33 | 10.3 | 1126 |
| 1779316500 | 10.29 | 0 | 0.00 | 10.32 | 10.33 | 10.29 | 383574 |
| 1779230100 | 10.29 | -0.01 | -0.10 | 10.3 | 10.33 | 10.29 | 53982 |
| 1779143700 | 10.3 | -0.03 | -0.24 | 10.33 | 10.34 | 10.3 | 22017 |
| 1778884500 | 10.325 | 0.01 | 0.15 | 10.3 | 10.33 | 10.3 | 34069 |
| 1778798100 | 10.31 | 0.02 | 0.19 | 10.31 | 10.31 | 10.295 | 1088 |
| 1778711700 | 10.29 | -0.02 | -0.15 | 10.28 | 10.31 | 10.27 | 160859 |
| 1778625300 | 10.305 | 0.01 | 0.10 | 10.31 | 10.32 | 10.285 | 10680 |
| 1778538900 | 10.295 | -0.03 | -0.24 | 10.32 | 10.33 | 10.29 | 1875 |
| 1778279700 | 10.32 | 0.01 | 0.10 | 10.3 | 10.32 | 10.2576 | 224372 |
| 1778193300 | 10.31 | 0.03 | 0.29 | 10.28 | 10.32 | 10.27 | 21441 |
| 1778106900 | 10.28 | 0.03 | 0.29 | 10.27 | 10.28 | 10.24 | 273830 |
| 1778020500 | 10.25 | -0 | -0.00 | 10.29 | 10.29 | 10.25 | 10380 |
| 1777934100 | 10.2501 | -0.02 | -0.24 | 10.29 | 10.29 | 10.25 | 3866 |
| 1777674900 | 10.275 | 0.03 | 0.24 | 10.26 | 10.29 | 10.25 | 38234 |
| 1777588500 | 10.25 | 0 | 0.00 | 10.26 | 10.26 | 10.25 | 10814 |
| 1777502100 | 10.25 | 0.01 | 0.10 | 10.23 | 10.29 | 10.23 | 110892 |
| 1777415700 | 10.24 | -0.02 | -0.15 | 10.24 | 10.245 | 10.23 | 1457 |
| 1777329300 | 10.255 | -0.03 | -0.24 | 10.28 | 10.28 | 10.24 | 7478 |
| 1777070100 | 10.28 | 0.02 | 0.19 | 10.28 | 10.28 | 10.24 | 722 |
| 1776983700 | 10.26 | 0 | 0.00 | 10.26 | 10.27 | 10.25 | 11675 |
| 1776897300 | 10.26 | -0.01 | -0.10 | 10.26 | 10.28 | 10.26 | 178958 |
| 1776810900 | 10.27 | 0.01 | 0.10 | 10.27 | 10.29 | 10.26 | 737079 |
| 1776724500 | 10.26 | -0.01 | -0.10 | 10.255 | 10.26 | 10.25 | 1215 |
| 1776465300 | 10.27 | 0.06 | 0.59 | 10.25 | 10.35 | 10.25 | 30245 |
| 1776378900 | 10.21 | -0.04 | -0.39 | 10.25 | 10.26 | 10.21 | 4835 |
| 1776292500 | 10.25 | 0.03 | 0.29 | 10.25 | 10.32 | 10.25 | 17105 |
| 1776206100 | 10.22 | 0.02 | 0.19 | 10.26 | 10.26 | 10.22 | 9212 |
| 1776119700 | 10.2002 | 0 | 0.00 | 10.18 | 10.21 | 10.18 | 47698 |
| 1775860500 | 10.2 | 0.05 | 0.49 | 10.16 | 10.22 | 10.15 | 109233 |
| 1775774100 | 10.15 | 0.01 | 0.10 | 10.145 | 10.1555 | 10.14 | 49217 |
| 1775687700 | 10.14 | -0.01 | -0.10 | 10.15 | 10.1601 | 10.14 | 123000 |
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.
