Premium
Cantor Equity Partners I Inc (CEPO)
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 | 0 | 10.63 | 10.64 | 10.62 | 432002 | 10.63050171 | CS |
| 4 | 0 | 0 | 10.63 | 10.68 | 10.58 | 151531 | 10.62096473 | CS |
| 12 | 0.14 | 1.33460438513 | 10.49 | 10.68 | 10.49 | 72204 | 10.60955777 | CS |
| 26 | 0.17 | 1.62523900574 | 10.46 | 10.68 | 10.39 | 54121 | 10.55069039 | CS |
| 52 | -1.79 | -14.4122383253 | 12.42 | 16.5 | 10.27 | 243213 | 11.66317226 | CS |
| 156 | 0.59 | 5.8764940239 | 10.04 | 16.5 | 10.04 | 258255 | 11.55546031 | CS |
| 260 | 0.59 | 5.8764940239 | 10.04 | 16.5 | 10.04 | 258255 | 11.55546031 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 10.63 | 0 | 0.00 | 10.63 | 10.64 | 10.625 | 694173 |
| 1781822100 | 10.63 | -0.01 | -0.09 | 10.63 | 10.64 | 10.625 | 1554926 |
| 1781735700 | 10.64 | 0.01 | 0.09 | 10.63 | 10.64 | 10.63 | 86696 |
| 1781649300 | 10.63 | 0 | 0.00 | 10.64 | 10.64 | 10.63 | 11918 |
| 1781562900 | 10.63 | 0.01 | 0.09 | 10.63 | 10.64 | 10.62 | 74468 |
| 1781303700 | 10.62 | -0.01 | -0.09 | 10.64 | 10.64 | 10.62 | 22842 |
| 1781217300 | 10.63 | 0 | 0.00 | 10.63 | 10.64 | 10.63 | 13966 |
| 1781130900 | 10.63 | 0.01 | 0.09 | 10.62 | 10.64 | 10.6 | 103312 |
| 1781044500 | 10.62 | 0 | 0.00 | 10.62 | 10.63 | 10.61 | 71502 |
| 1780958100 | 10.62 | 0.02 | 0.19 | 10.61 | 10.625 | 10.61 | 75202 |
| 1780698900 | 10.6 | 0 | 0.00 | 10.6 | 10.6197 | 10.59 | 55099 |
| 1780612500 | 10.6 | -0.01 | -0.05 | 10.61 | 10.61 | 10.59 | 22815 |
| 1780526100 | 10.605 | 0.02 | 0.14 | 10.59 | 10.605 | 10.59 | 10480 |
| 1780439700 | 10.59 | -0.03 | -0.28 | 10.61 | 10.61 | 10.59 | 66133 |
| 1780353300 | 10.62 | 0.02 | 0.23 | 10.6 | 10.62 | 10.6 | 18617 |
| 1780094100 | 10.5954 | -0 | -0.04 | 10.62 | 10.62 | 10.59 | 8920 |
| 1780007700 | 10.6 | 0 | 0.05 | 10.59 | 10.6 | 10.59 | 42373 |
| 1779921300 | 10.595 | -0.01 | -0.05 | 10.63 | 10.63 | 10.58 | 431269 |
| 1779834900 | 10.6 | 0.02 | 0.19 | 10.63 | 10.68 | 10.5802 | 57019 |
| 1779489300 | 10.58 | -0 | -0.00 | 10.6 | 10.6 | 10.58 | 7119 |
| 1779402900 | 10.5801 | -0.02 | -0.19 | 10.56 | 10.6 | 10.56 | 18704 |
| 1779316500 | 10.6 | 0.01 | 0.05 | 10.61 | 10.61 | 10.59 | 14620 |
| 1779230100 | 10.5949 | 0.01 | 0.05 | 10.59 | 10.6 | 10.59 | 2807 |
| 1779143700 | 10.5899 | 0.01 | 0.09 | 10.56 | 10.59 | 10.56 | 6174 |
| 1778884500 | 10.58 | 0 | 0.00 | 10.62 | 10.62 | 10.58 | 1220 |
| 1778798100 | 10.58 | 0.01 | 0.05 | 10.57 | 10.585 | 10.56 | 11660 |
| 1778711700 | 10.5742 | 0 | 0.04 | 10.57 | 10.58 | 10.57 | 7911 |
| 1778625300 | 10.57 | -0.01 | -0.09 | 10.56 | 10.575 | 10.56 | 3506 |
| 1778538900 | 10.58 | 0.01 | 0.08 | 10.57 | 10.58 | 10.56 | 36199 |
| 1778279700 | 10.5711 | 0 | 0.01 | 10.58 | 10.585 | 10.57 | 16915 |
| 1778193300 | 10.57 | 0 | 0.00 | 10.57 | 10.58 | 10.57 | 9883 |
| 1778106900 | 10.57 | 0 | 0.00 | 10.56 | 10.64 | 10.56 | 44484 |
| 1778020500 | 10.57 | -0.01 | -0.05 | 10.57 | 10.58 | 10.57 | 6852 |
| 1777934100 | 10.575 | -0.02 | -0.14 | 10.59 | 10.59 | 10.56 | 34900 |
| 1777674900 | 10.59 | 0 | 0.05 | 10.64 | 10.64 | 10.5701 | 2855 |
| 1777588500 | 10.585 | -0.01 | -0.05 | 10.6 | 10.6 | 10.58 | 6814 |
| 1777502100 | 10.59 | -0.02 | -0.14 | 10.59 | 10.61 | 10.59 | 7201 |
| 1777415700 | 10.605 | 0.01 | 0.14 | 10.64 | 10.64 | 10.59 | 1142 |
| 1777329300 | 10.5902 | 0 | 0.00 | 10.6 | 10.61 | 10.58 | 13833 |
| 1777070100 | 10.59 | 0 | 0.00 | 10.66 | 10.66 | 10.58 | 17985 |
| 1776983700 | 10.59 | 0 | 0.00 | 10.59 | 10.61 | 10.59 | 14234 |
| 1776897300 | 10.59 | -0.04 | -0.38 | 10.65 | 10.6699 | 10.59 | 58875 |
| 1776810900 | 10.63 | 0.01 | 0.09 | 10.65 | 10.65 | 10.62 | 6360 |
| 1776724500 | 10.62 | 0.01 | 0.09 | 10.63 | 10.63 | 10.6 | 16161 |
| 1776465300 | 10.61 | 0.01 | 0.14 | 10.59 | 10.61 | 10.59 | 37601 |
| 1776378900 | 10.595 | 0.01 | 0.05 | 10.59 | 10.61 | 10.58 | 57111 |
| 1776292500 | 10.5899 | -0.01 | -0.10 | 10.6 | 10.6 | 10.58 | 100087 |
| 1776206100 | 10.6 | 0.01 | 0.09 | 10.6 | 10.6 | 10.59 | 8408 |
| 1776119700 | 10.59 | -0.01 | -0.09 | 10.61 | 10.62 | 10.59 | 199085 |
| 1775860500 | 10.6 | -0.01 | -0.09 | 10.59 | 10.61 | 10.5803 | 3758 |
| 1775774100 | 10.61 | 0.02 | 0.19 | 10.59 | 10.64 | 10.59 | 402852 |
| 1775687700 | 10.59 | 0.04 | 0.43 | 10.65 | 10.67 | 10.54 | 34550 |
| 1775601300 | 10.545 | 0.03 | 0.24 | 10.52 | 10.55 | 10.52 | 102961 |
| 1775514900 | 10.52 | 0.01 | 0.14 | 10.5 | 10.52 | 10.5 | 2118 |
| 1775169300 | 10.505 | -0.01 | -0.05 | 10.55 | 10.55 | 10.5 | 18231 |
| 1775082900 | 10.51 | 0.01 | 0.10 | 10.5 | 10.51 | 10.49 | 4543 |
| 1774996500 | 10.5 | 0 | 0.00 | 10.5 | 10.51 | 10.492 | 20974 |
| 1774910100 | 10.5 | 0.01 | 0.10 | 10.49 | 10.51 | 10.49 | 27378 |
| 1774650900 | 10.49 | -0.02 | -0.19 | 10.5 | 10.5274 | 10.49 | 196247 |
| 1774564500 | 10.51 | 0.01 | 0.10 | 10.51 | 10.51 | 10.49 | 8326 |
| 1774478100 | 10.5 | 0.01 | 0.05 | 10.5 | 10.52 | 10.49 | 61962 |
| 1774391700 | 10.495 | 0 | 0.05 | 10.49 | 10.5 | 10.49 | 15630 |
| 1774305300 | 10.49 | 0.01 | 0.05 | 10.49 | 10.5 | 10.48 | 10860 |
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.
