Premium
Clean Energy Technologies Inc (CETY)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0104 | 2.2005924672 | 0.4726 | 0.5212 | 0.4505 | 67655 | 0.48832582 | CS |
| 4 | 0.013 | 2.76595744681 | 0.47 | 0.65 | 0.4505 | 119674 | 0.51732645 | CS |
| 12 | -0.26699 | -35.5991413219 | 0.74999 | 0.7599 | 0.4505 | 93491 | 0.57295941 | CS |
| 26 | -0.517 | -51.7 | 1 | 1.27 | 0.4505 | 70450 | 0.70509628 | CS |
| 52 | -0.0889 | -15.5446756426 | 0.5719 | 2.39 | 0.45 | 245205 | 1.01732184 | CS |
| 156 | -3.007 | -86.1604584527 | 3.49 | 4.3 | 0.45 | 156975 | 1.24694888 | CS |
| 260 | -3.007 | -86.1604584527 | 3.49 | 4.3 | 0.45 | 156975 | 1.24694888 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 0.5 | 0.0001 | 0.02 | 0.493 | 0.5024 | 0.485 | 25736 |
| 1738971300 | 0.4999 | -0.0001 | -0.02 | 0.4766 | 0.4999 | 0.4757 | 42053 |
| 1738884900 | 0.5 | 0.0185 | 3.84 | 0.4729 | 0.5 | 0.47261 | 35515 |
| 1738798500 | 0.4815 | -0.0027 | -0.56 | 0.473 | 0.484 | 0.4711 | 86054 |
| 1738712100 | 0.4842 | -0.0058 | -1.18 | 0.4726 | 0.5011 | 0.4505 | 148915 |
| 1738625700 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.4705 | 63202 |
| 1738366500 | 0.48 | -0.0148 | -2.99 | 0.49 | 0.5028 | 0.48 | 66638 |
| 1738280100 | 0.4948 | 0.0098 | 2.02 | 0.49 | 0.5116 | 0.47 | 169021 |
| 1738193700 | 0.485 | 0 | 0.00 | 0.4891 | 0.4979 | 0.475 | 47733 |
| 1738107300 | 0.485 | -0.005 | -1.02 | 0.5 | 0.5 | 0.475 | 24913 |
| 1738020900 | 0.49 | -0.0402 | -7.58 | 0.512 | 0.5145 | 0.4723 | 104239 |
| 1737761700 | 0.5302 | -0.0808 | -13.22 | 0.58 | 0.58 | 0.5255 | 139599 |
| 1737675300 | 0.611 | 0 | 0.00 | 0.611 | 0.611 | 0.611 | 0 |
| 1737588900 | 0.611 | 0.1212 | 24.74 | 0.4751 | 0.65 | 0.4751 | 487051 |
| 1737502500 | 0.4898 | -0.001199 | -0.24 | 0.4976 | 0.52 | 0.47 | 172742 |
| 1737156900 | 0.490999 | 0.028899 | 6.25 | 0.4631 | 0.516301 | 0.4625 | 82993 |
| 1737070500 | 0.4621 | -0.0169 | -3.53 | 0.479 | 0.48 | 0.4521 | 18378 |
| 1736984100 | 0.479 | -0.001 | -0.21 | 0.48 | 0.48 | 0.4605 | 37749 |
| 1736897700 | 0.48 | 0.018301 | 3.96 | 0.47 | 0.6 | 0.46 | 401601 |
| 1736811300 | 0.461699 | -0.0082 | -1.75 | 0.469 | 0.482138 | 0.4505 | 24403 |
| 1736552100 | 0.469899 | -0.021101 | -4.30 | 0.4792 | 0.495 | 0.4648 | 63790 |
| 1736379300 | 0.491 | -0.009 | -1.80 | 0.5003 | 0.5009 | 0.4609 | 24412 |
| 1736292900 | 0.5 | -0.0001 | -0.02 | 0.508 | 0.51 | 0.48 | 96584 |
| 1736206500 | 0.5001 | 0.0001 | 0.02 | 0.508 | 0.5155 | 0.5 | 150717 |
| 1735947300 | 0.5 | -0.0635 | -11.27 | 0.52 | 0.538 | 0.4934 | 335907 |
| 1735860900 | 0.5635 | -0.0501 | -8.16 | 0.6 | 0.6 | 0.55 | 145833 |
| 1735688100 | 0.6136 | 0.0216 | 3.65 | 0.62 | 0.64 | 0.59 | 82452 |
| 1735601700 | 0.592 | 0.04 | 7.25 | 0.5775 | 0.592 | 0.552 | 31632 |
| 1735342500 | 0.552 | 0.022 | 4.15 | 0.549 | 0.5937 | 0.525 | 66801 |
| 1735256100 | 0.53 | -0.042 | -7.34 | 0.5649999 | 0.5699999 | 0.525 | 66272 |
| 1735077840 | 0.5719999 | -0.008 | -1.38 | 0.5699999 | 0.5989 | 0.562 | 21269 |
| 1734996900 | 0.58 | -0.036 | -5.84 | 0.5955 | 0.61 | 0.5699999 | 46901 |
| 1734737700 | 0.616 | -0.014 | -2.22 | 0.6584 | 0.6584 | 0.58 | 39298 |
| 1734651300 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.6089 | 19293 |
| 1734564900 | 0.65 | -0.0226 | -3.36 | 0.67 | 0.67 | 0.65 | 25543 |
| 1734478500 | 0.6726 | 0.0026 | 0.39 | 0.66 | 0.677 | 0.65 | 28785 |
| 1734392100 | 0.67 | 0.01 | 1.52 | 0.65 | 0.6999 | 0.65 | 16104 |
| 1734132900 | 0.66 | 0.0055 | 0.84 | 0.6999 | 0.6999 | 0.65 | 34195 |
| 1734046500 | 0.6545 | 0.0015 | 0.23 | 0.653 | 0.6857 | 0.6503 | 10015 |
| 1733960100 | 0.653 | -0.007001 | -1.06 | 0.669 | 0.7 | 0.6504 | 13703 |
| 1733873700 | 0.6600009 | -0.009999 | -1.49 | 0.6755 | 0.6802 | 0.65 | 26897 |
| 1733787300 | 0.67 | 0.001 | 0.15 | 0.6755 | 0.6899999 | 0.66 | 17322 |
| 1733528100 | 0.669 | 0.009 | 1.36 | 0.662 | 0.6805 | 0.66 | 32171 |
| 1733441700 | 0.66 | -0.031 | -4.49 | 0.6752 | 0.6909 | 0.66 | 64903 |
| 1733355300 | 0.6909999 | 0.0299999 | 4.54 | 0.68 | 0.6909999 | 0.68 | 20761 |
| 1733268900 | 0.661 | -0.0369 | -5.29 | 0.6847 | 0.6967 | 0.65 | 16055 |
| 1733182500 | 0.6979 | 0.0247 | 3.67 | 0.709 | 0.717999 | 0.6901 | 13669 |
| 1732917840 | 0.6732 | -0.0178 | -2.58 | 0.6873 | 0.6909999 | 0.66 | 23955 |
| 1732750500 | 0.6909999 | -0.0475 | -6.43 | 0.7385 | 0.7385 | 0.67 | 24523 |
| 1732664100 | 0.7385 | -0.0105 | -1.40 | 0.7195 | 0.749 | 0.6899999 | 8335 |
| 1732577700 | 0.749 | 0.0471 | 6.71 | 0.7599 | 0.7599 | 0.71 | 56097 |
| 1732318500 | 0.7019 | 0.0297991 | 4.43 | 0.675 | 0.7299 | 0.66 | 50766 |
| 1732232100 | 0.6721009 | -0.013399 | -1.95 | 0.6899999 | 0.7299 | 0.544 | 1127836 |
| 1732145700 | 0.6855 | -0.0045 | -0.65 | 0.7 | 0.73 | 0.6833 | 34914 |
| 1732059300 | 0.6899999 | -0.035 | -4.83 | 0.74999 | 0.75 | 0.6899999 | 32253 |
| 1731972900 | 0.725 | 0.015 | 2.11 | 0.7196 | 0.757 | 0.68 | 33103 |
| 1731713700 | 0.71 | -0.013 | -1.80 | 0.6899999 | 0.71 | 0.6801 | 41983 |
| 1731627300 | 0.723 | -0.007 | -0.96 | 0.684 | 0.75 | 0.684 | 102536 |
| 1731540900 | 0.73 | -0.14 | -16.09 | 0.7 | 0.7937 | 0.7 | 434809 |
| 1731454500 | 0.87 | -0.18 | -17.14 | 0.83 | 0.9209 | 0.7168 | 1425858 |
| 1731368100 | 1.05 | 0.05 | 5.47 | 0.98 | 1.27 | 0.98 | 292959 |
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
