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 | -0.0321 | -5.92250922509 | 0.542 | 0.64 | 0.5 | 82046 | 0.57653113 | CS |
| 4 | -0.1521 | -22.9758308157 | 0.662 | 0.7 | 0.5 | 40726 | 0.60067922 | CS |
| 12 | -0.3101 | -37.8170731707 | 0.82 | 1.27 | 0.5 | 87880 | 0.76100453 | CS |
| 26 | -0.7301 | -58.8790322581 | 1.24 | 1.32 | 0.5 | 50230 | 0.81888181 | CS |
| 52 | -1.0101 | -66.4539473684 | 1.52 | 2.39 | 0.45 | 236063 | 1.03721317 | CS |
| 156 | -2.9801 | -85.3896848138 | 3.49 | 4.3 | 0.45 | 158611 | 1.27785052 | CS |
| 260 | -2.9801 | -85.3896848138 | 3.49 | 4.3 | 0.45 | 158611 | 1.27785052 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731108900 | 0.9955 | -0.0145 | -1.44 | 1.01 | 1.04 | 0.99 | 48908 |
| 1731022500 | 1.01 | 0.09 | 10.21 | 0.93 | 1.05 | 0.92 | 65937 |
| 1730936100 | 0.9164 | 0.1114 | 13.84 | 0.8447 | 0.94 | 0.83 | 35565 |
| 1730849700 | 0.805 | 0.045 | 5.92 | 0.76 | 0.8199999 | 0.76 | 8636 |
| 1730763300 | 0.76 | -0.01 | -1.30 | 0.75 | 0.77 | 0.75 | 6366 |
| 1730500500 | 0.77 | 0.01 | 1.32 | 0.738 | 0.77 | 0.7302 | 5407 |
| 1730414100 | 0.76 | 0.032 | 4.40 | 0.728 | 0.77 | 0.728 | 27630 |
| 1730327700 | 0.728 | 0.048 | 7.06 | 0.6899 | 0.74 | 0.67 | 26934 |
| 1730241300 | 0.68 | 0.01 | 1.49 | 0.65 | 0.7 | 0.61 | 40901 |
| 1730154900 | 0.67 | -0.0203 | -2.94 | 0.6868919 | 0.7 | 0.659 | 20753 |
| 1729895700 | 0.6903 | -0.0372 | -5.11 | 0.73 | 0.74 | 0.6901 | 25230 |
| 1729809300 | 0.7275 | -0.0045 | -0.61 | 0.737899 | 0.737899 | 0.66 | 21303 |
| 1729722900 | 0.732 | -0.008 | -1.08 | 0.73 | 0.7399 | 0.720101 | 12508 |
| 1729636500 | 0.74 | 0.005 | 0.68 | 0.735001 | 0.74 | 0.73 | 7712 |
| 1729550100 | 0.735 | -0.016 | -2.13 | 0.752 | 0.78 | 0.711 | 12115 |
| 1729290900 | 0.751 | -0.02 | -2.59 | 0.771 | 0.79 | 0.73 | 14672 |
| 1729204500 | 0.771 | -0.009 | -1.15 | 0.775231 | 0.785 | 0.77 | 18141 |
| 1729118100 | 0.78 | -0.02 | -2.50 | 0.81 | 0.81 | 0.7701 | 20916 |
| 1729031700 | 0.8 | -0.001 | -0.12 | 0.8219999 | 0.836 | 0.8 | 3604 |
| 1728945300 | 0.801 | -0.01 | -1.23 | 0.8 | 0.81 | 0.8 | 16501 |
| 1728686100 | 0.811 | -0.019 | -2.29 | 0.8199999 | 0.86 | 0.8 | 13836 |
| 1728599700 | 0.83 | 0.02 | 2.47 | 0.8149999 | 0.83 | 0.8005 | 9566 |
| 1728513300 | 0.81 | -0.025 | -2.99 | 0.85 | 0.85 | 0.8001 | 10618 |
| 1728426900 | 0.835 | -0.054 | -6.07 | 0.8701 | 0.89 | 0.8199999 | 41323 |
| 1728340500 | 0.889 | 0.0103 | 1.17 | 0.88 | 0.9 | 0.8218 | 105203 |
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
