Premium
Cemtrex Inc (CETX)
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 | -0.46 | -12.0418848168 | 3.82 | 3.9 | 3 | 401339 | 3.17232978 | CS |
| 4 | 3.14 | 1427.27272727 | 0.22 | 3.9 | 0.1051 | 6929176 | 0.20475037 | CS |
| 12 | -5.076 | -60.1706970128 | 8.436 | 10.902 | 0.1051 | 7925450 | 0.78519113 | CS |
| 26 | -18.42 | -84.5730027548 | 21.78 | 23.394 | 0.1051 | 4136074 | 2.0460133 | CS |
| 52 | -365.04 | -99.0879478827 | 368.4 | 389.4 | 0.1051 | 2590860 | 7.47918087 | CS |
| 156 | -69821.64 | -99.9951879699 | 69825 | 76440 | 0.1051 | 1059155 | 4803.09880311 | CS |
| 260 | -101426.64 | -99.9966873706 | 101430 | 307965 | 0.1051 | 1736338 | 89215.8755523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 3.11 | -0.07 | -2.20 | 3.18 | 3.2599999 | 3.02 | 450256 |
| 1732917840 | 3.18 | -0.03 | -0.93 | 3.1891 | 3.39 | 3.08 | 297387 |
| 1732750500 | 3.21 | 0.01 | 0.31 | 3.2 | 3.295 | 3.12 | 279854 |
| 1732664100 | 3.2 | 3.09 | 2,803.81 | 3.82 | 3.82 | 3 | 557423 |
| 1732577700 | 0.1102 | -0.0047 | -4.09 | 0.1132 | 0.1132 | 0.1051 | 10700357 |
| 1732318500 | 0.1149 | -0.0818 | -41.59 | 0.12 | 0.1261 | 0.11 | 22578282 |
| 1732232100 | 0.1967 | -0.0373 | -15.94 | 0.206 | 0.2091 | 0.184 | 8590387 |
| 1732145700 | 0.234 | 0.0593 | 33.94 | 0.18 | 0.255 | 0.1771 | 35402975 |
| 1732059300 | 0.1747 | -0.0063 | -3.48 | 0.178451 | 0.1797999 | 0.1687 | 1685078 |
| 1731972900 | 0.181 | 0.005 | 2.84 | 0.1723 | 0.1839 | 0.1644 | 2392780 |
| 1731713700 | 0.176 | -0.0075 | -4.09 | 0.1835 | 0.1839 | 0.1719999 | 1758539 |
| 1731627300 | 0.1835 | -0.0031 | -1.66 | 0.186447 | 0.1898 | 0.1755 | 1696884 |
| 1731540900 | 0.1865999 | -0.0102 | -5.18 | 0.1933 | 0.195576 | 0.1805 | 2693067 |
| 1731454500 | 0.1968 | -0.0079 | -3.86 | 0.1973 | 0.2 | 0.19 | 2694008 |
| 1731368100 | 0.2047 | -0.0053 | -2.52 | 0.2072 | 0.2152 | 0.1965 | 2677204 |
| 1731108900 | 0.21 | 0.0168 | 8.70 | 0.1932 | 0.2122 | 0.191 | 4139863 |
| 1731022500 | 0.1932 | 0.0032 | 1.68 | 0.191 | 0.2222 | 0.19 | 6343462 |
| 1730936100 | 0.19 | -0.0194 | -9.26 | 0.2038 | 0.2079 | 0.186 | 3333731 |
| 1730849700 | 0.2094 | -0.0122 | -5.51 | 0.2207 | 0.2215 | 0.2012 | 3687191 |
| 1730763300 | 0.2216 | -0.0304 | -12.06 | 0.2424 | 0.25 | 0.2182 | 4061013 |
| 1730500500 | 0.252 | -0.0165 | -6.15 | 0.2575 | 0.2635 | 0.2436 | 3841893 |
| 1730414100 | 0.2685 | -0.0206 | -7.13 | 0.2811 | 0.2849 | 0.265 | 3666331 |
| 1730327700 | 0.2891 | -0.0099 | -3.31 | 0.2802 | 0.3189 | 0.2751 | 6589465 |
| 1730241300 | 0.299 | 0.0271001 | 9.97 | 0.3152 | 0.3479999 | 0.2814 | 49079884 |
| 1730154900 | 0.2718999 | -0.0181 | -6.24 | 0.2915 | 0.295 | 0.27 | 14018790 |
| 1729895700 | 0.29 | -0.005 | -1.69 | 0.3025 | 0.31 | 0.2851 | 2756694 |
| 1729809300 | 0.295 | -0.0083 | -2.74 | 0.3071999 | 0.3071999 | 0.29 | 3213935 |
| 1729722900 | 0.3033 | 0.0027 | 0.90 | 0.305 | 0.312 | 0.2852 | 5994629 |
| 1729636500 | 0.3006 | 0.0058 | 1.97 | 0.3 | 0.3281 | 0.2955 | 9354820 |
| 1729550100 | 0.2948 | 0.0043 | 1.48 | 0.29 | 0.36 | 0.2829999 | 19439098 |
| 1729290900 | 0.2905 | -0.1195 | -29.15 | 0.2953 | 0.3185 | 0.2711 | 20590090 |
| 1729204500 | 0.4099999 | -0.046 | -10.09 | 0.4103 | 0.4278 | 0.39 | 8277838 |
| 1729118100 | 0.456 | 0.07 | 18.13 | 0.4 | 0.5197 | 0.3802 | 27428804 |
| 1729031700 | 0.386 | -0.023 | -5.62 | 0.4089999 | 0.4426 | 0.381 | 14250512 |
| 1728945300 | 0.4089999 | -0.026 | -5.98 | 0.43 | 0.455 | 0.3936 | 19593118 |
| 1728686100 | 0.435 | -0.034 | -7.25 | 0.4982 | 0.5525 | 0.43 | 29928840 |
| 1728599700 | 0.469 | -0.241 | -33.94 | 0.5699 | 0.587 | 0.4517 | 15358486 |
| 1728513300 | 0.71 | -0.1906 | -21.16 | 0.7201 | 0.85 | 0.676 | 12895362 |
| 1728426900 | 0.9006 | -0.4694 | -34.26 | 1.07 | 1.2 | 0.9 | 13386830 |
| 1728340500 | 1.37 | -0.64 | -31.84 | 1.6 | 1.6 | 1.3 | 8328537 |
| 1728081300 | 2.0099999 | -0.55 | -21.48 | 1.775 | 2.2799999 | 1.73 | 5821144 |
| 1727994900 | 2.56 | -2.67 | -51.07 | 2.44 | 3.49 | 2.24 | 3978368 |
| 1727908500 | 5.232 | -0.33 | -5.93 | 5.3999999 | 6.45 | 5.232 | 116145 |
| 1727822100 | 5.562 | -1.34 | -19.39 | 6 | 6.42 | 5.25 | 217953 |
| 1727735520 | 6.9 | -0.48 | -6.50 | 7.026 | 7.5659999 | 6.666 | 42665 |
| 1727476500 | 7.38 | -0.66 | -8.21 | 8.04 | 8.04 | 6.93 | 28102 |
| 1727390100 | 8.04 | -0.33 | -3.94 | 8.37 | 8.37 | 7.674 | 12279 |
| 1727303700 | 8.37 | -0.27 | -3.13 | 8.628 | 8.6399999 | 7.878 | 11825 |
| 1727217300 | 8.6399999 | -0.31 | -3.49 | 9.36 | 9.36 | 8.628 | 11195 |
| 1727130900 | 8.952 | -0.65 | -6.75 | 9.36 | 9.6 | 8.85 | 4511 |
| 1726871700 | 9.6 | 0.61 | 6.74 | 9.06 | 10.902 | 8.7 | 21054 |
| 1726785300 | 8.99394 | 0.29 | 3.38 | 8.844 | 9 | 8.562 | 2613 |
| 1726698900 | 8.7 | -0.24 | -2.68 | 9 | 9 | 8.58 | 2892 |
| 1726612500 | 8.94 | 0.36 | 4.20 | 8.844 | 8.95908 | 8.58 | 1973 |
| 1726526100 | 8.58 | -0.06 | -0.69 | 8.8799999 | 9.06 | 8.358 | 5259 |
| 1726266900 | 8.6399999 | 0.06 | 0.70 | 8.406 | 8.8799999 | 8.286 | 5691 |
| 1726180500 | 8.58 | -0.07 | -0.83 | 8.808 | 9.29646 | 8.22 | 10613 |
| 1726094100 | 8.6519999 | -0.26 | -2.96 | 8.508 | 8.92194 | 8.118 | 5549 |
| 1726007700 | 8.916 | -0.02 | -0.27 | 8.436 | 8.916 | 8.16 | 1703 |
| 1725921300 | 8.94 | -0.03 | -0.33 | 8.7 | 8.964 | 8.118 | 2585 |
| 1725662100 | 8.9699999 | -0.14 | -1.58 | 9.006 | 9.2459999 | 8.64606 | 1519 |
| 1725575700 | 9.114 | 0.42 | 4.83 | 8.7 | 9.16194 | 8.52 | 5371 |
| 1725489300 | 8.694 | 0.17 | 2.04 | 8.526 | 8.76 | 8.4 | 1828 |
| 1725402900 | 8.52 | -0.35 | -3.99 | 9.1199999 | 9.15 | 8.13 | 7515 |
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
