
Clean Energy Technologies Inc (CETY)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0376 | 18.6878727634 | 0.2012 | 0.254 | 0.2012 | 1144027 | 0.23645278 | CS |
4 | -0.0441 | -15.5885471898 | 0.2829 | 0.2829 | 0.2012 | 672723 | 0.23065946 | CS |
12 | -0.151 | -38.7378142637 | 0.3898 | 0.52 | 0.2012 | 665742 | 0.30745715 | CS |
26 | -0.2243 | -48.4344633988 | 0.4631 | 0.7464 | 0.2012 | 433256 | 0.37592129 | CS |
52 | -0.9612 | -80.1 | 1.2 | 1.27 | 0.2012 | 242883 | 0.42298696 | CS |
156 | -3.2512 | -93.1575931232 | 3.49 | 4.3 | 0.2012 | 216783 | 0.88581272 | CS |
260 | -3.2512 | -93.1575931232 | 3.49 | 4.3 | 0.2012 | 216783 | 0.88581272 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1752791700 | 0.229 | 0.004 | 1.78 | 0.2263 | 0.2387 | 0.2194 | 289038 |
1752705300 | 0.225 | 0.0045 | 2.04 | 0.216 | 0.2257 | 0.2128 | 144050 |
1752618900 | 0.2205 | -0.0135 | -5.77 | 0.23 | 0.231299 | 0.2151 | 611609 |
1752532500 | 0.234 | -0.012 | -4.88 | 0.2471 | 0.2471 | 0.23 | 1390382 |
1752273300 | 0.246 | 0.0412501 | 20.15 | 0.2155 | 0.254 | 0.21 | 3106078 |
1752186900 | 0.2047499 | 0.0027499 | 1.36 | 0.2012 | 0.20895 | 0.2012 | 468018 |
1752100500 | 0.202 | -0.009 | -4.27 | 0.2115 | 0.2139 | 0.2012 | 902084 |
1752014100 | 0.211 | -0.0015 | -0.71 | 0.2135 | 0.24 | 0.2105 | 2083735 |
1751927700 | 0.2125 | 0.0006 | 0.28 | 0.21 | 0.2165 | 0.21 | 157053 |
1751576640 | 0.2119 | -0.0188 | -8.15 | 0.23 | 0.23025 | 0.2075 | 572784 |
1751495700 | 0.2307 | -0.0118 | -4.87 | 0.2434 | 0.245 | 0.2303 | 399144 |
1751409300 | 0.2425 | -0.0077 | -3.08 | 0.2501 | 0.2531 | 0.2401 | 223025 |
1751322900 | 0.2502 | -0.0014 | -0.56 | 0.2514 | 0.2572 | 0.25 | 131000 |
1751063700 | 0.2516 | -0.008 | -3.08 | 0.2596 | 0.26 | 0.2503 | 225122 |
1750977300 | 0.2596 | 0.0016 | 0.62 | 0.257 | 0.2615 | 0.253 | 134661 |
1750890900 | 0.258 | 0.0039 | 1.53 | 0.26 | 0.2625 | 0.2541 | 210490 |
1750804500 | 0.2541 | 0.006 | 2.42 | 0.2537 | 0.2675 | 0.2537 | 199313 |
1750718100 | 0.2481 | -0.0069 | -2.71 | 0.25 | 0.27 | 0.2481 | 721918 |
1750458900 | 0.255 | -0.015 | -5.56 | 0.2829 | 0.2829 | 0.255 | 428553 |
1750286100 | 0.27 | -0.003 | -1.10 | 0.28 | 0.2849 | 0.27 | 451747 |
1750199700 | 0.273 | -0.003 | -1.09 | 0.276 | 0.3 | 0.273 | 1054055 |
1750113300 | 0.276 | -0.0002 | -0.07 | 0.2829999 | 0.2829999 | 0.2706 | 360658 |
1749854100 | 0.2762 | -0.0191 | -6.47 | 0.2864 | 0.2925 | 0.27 | 489884 |
1749767700 | 0.2953 | 0.0156 | 5.58 | 0.298 | 0.309 | 0.281 | 1452233 |
1749681300 | 0.2797 | -0.0053 | -1.86 | 0.2764 | 0.2899 | 0.2728999 | 227306 |
1749594900 | 0.2849999 | 0.0044999 | 1.60 | 0.2799 | 0.295 | 0.276 | 644209 |
1749508500 | 0.2805 | -0.0027 | -0.95 | 0.2811 | 0.2849999 | 0.2756 | 91832 |
1749249300 | 0.2832 | 0.0152 | 5.67 | 0.2712 | 0.2839999 | 0.27 | 296698 |
1749162900 | 0.268 | -0.008 | -2.90 | 0.2785 | 0.2785 | 0.2677 | 137744 |
1749076500 | 0.276 | 0.0073 | 2.72 | 0.272 | 0.2799 | 0.262 | 276575 |
1748990100 | 0.2687 | -0.0065 | -2.36 | 0.27 | 0.2849999 | 0.2658 | 386553 |
1748903700 | 0.2752 | 0.0183 | 7.12 | 0.2501 | 0.2849999 | 0.24601 | 864116 |
1748644500 | 0.2569 | -0.0051 | -1.95 | 0.2698999 | 0.2698999 | 0.2534 | 471852 |
1748558100 | 0.262 | -0.001 | -0.38 | 0.262 | 0.266 | 0.2501 | 439946 |
1748471700 | 0.263 | -0.0452 | -14.67 | 0.28 | 0.2857 | 0.2601 | 1761500 |
1748385300 | 0.3081999 | -0.0878 | -22.17 | 0.375 | 0.38 | 0.27385 | 5456513 |
1748039700 | 0.396 | 0.006 | 1.54 | 0.38 | 0.42 | 0.38 | 8834921 |
1747953300 | 0.39 | 0.0079 | 2.07 | 0.3951 | 0.3999 | 0.38 | 36650 |
1747866900 | 0.3821 | -0.0079 | -2.03 | 0.412 | 0.4121 | 0.3821 | 42773 |
1747780500 | 0.39 | 0.015 | 4.00 | 0.3758 | 0.4121 | 0.3758 | 63194 |
1747694100 | 0.375 | -0.018 | -4.58 | 0.399 | 0.399 | 0.3721999 | 34490 |
1747434900 | 0.393 | -0.0078 | -1.95 | 0.396 | 0.4099999 | 0.38 | 85528 |
1747348500 | 0.4008 | -0.0092 | -2.24 | 0.4088 | 0.451699 | 0.38 | 221843 |
1747262100 | 0.4099999 | -0.011 | -2.61 | 0.429 | 0.4359 | 0.4004 | 38380 |
1747175700 | 0.421 | -0.02 | -4.54 | 0.4385 | 0.4836 | 0.42 | 85333 |
1747089300 | 0.441 | -0.0152 | -3.33 | 0.519 | 0.519 | 0.441 | 103666 |
1746830100 | 0.4562 | 0.0027 | 0.60 | 0.4682 | 0.52 | 0.423 | 452827 |
1746743700 | 0.4535 | 0.0582 | 14.72 | 0.419 | 0.5087 | 0.39 | 891684 |
1746657300 | 0.3953 | 0.0003 | 0.08 | 0.395 | 0.4548 | 0.3873 | 127484 |
1746570900 | 0.395 | -0.0052 | -1.30 | 0.4 | 0.4305 | 0.39 | 25394 |
1746484500 | 0.4002 | 0.0002 | 0.05 | 0.401 | 0.43 | 0.3931 | 35920 |
1746225300 | 0.4 | 0 | 0.00 | 0.4 | 0.4051 | 0.3899 | 39492 |
1746138900 | 0.4 | 0.014 | 3.63 | 0.4 | 0.4 | 0.38 | 17685 |
1746052500 | 0.386 | -0.0122 | -3.06 | 0.4082 | 0.4463 | 0.3855 | 39466 |
1745966100 | 0.3982 | -0.0297 | -6.94 | 0.43 | 0.436 | 0.3902 | 44005 |
1745879700 | 0.4279 | -0.0026 | -0.60 | 0.46 | 0.46 | 0.4094999 | 35795 |
1745620500 | 0.4305 | 0.0196 | 4.77 | 0.43 | 0.4699 | 0.4109 | 44886 |
1745534100 | 0.4109 | 0.0308 | 8.10 | 0.3898 | 0.43 | 0.3754 | 99239 |
1745447700 | 0.3801 | -0.0198 | -4.95 | 0.4 | 0.403999 | 0.38 | 43874 |
1745361300 | 0.3999 | 0.0234 | 6.22 | 0.39 | 0.4 | 0.362 | 10994 |
1745274900 | 0.3765 | -0.0138 | -3.54 | 0.39 | 0.4029 | 0.3602 | 51801 |
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