Premium
Crown LNG Holdings Ltd (CGBS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2493 | -37.3651079137 | 0.6672 | 0.6815 | 0.3773 | 3329701 | 0.49317285 | CS |
| 4 | -0.2392 | -36.4023740679 | 0.6571 | 1.15 | 0.3773 | 31891473 | 0.74522368 | CS |
| 12 | 0.0259 | 6.60714285714 | 0.392 | 1.25 | 0.262 | 17105324 | 0.68029081 | CS |
| 26 | -0.2321 | -35.7076923077 | 0.65 | 1.25 | 0.255 | 7915045 | 0.66314519 | CS |
| 52 | -6.5421 | -93.9956896552 | 6.96 | 6.96 | 0.255 | 7513298 | 0.74150684 | CS |
| 156 | -6.5421 | -93.9956896552 | 6.96 | 6.96 | 0.255 | 7513298 | 0.74150684 | CS |
| 260 | -6.5421 | -93.9956896552 | 6.96 | 6.96 | 0.255 | 7513298 | 0.74150684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.41475 | -0.02565 | -5.82 | 0.446 | 0.48 | 0.41475 | 1115281 |
| 1738280100 | 0.4404 | 0.0219 | 5.23 | 0.394 | 0.48 | 0.3773 | 2486952 |
| 1738193700 | 0.4185 | -0.06635 | -13.68 | 0.417 | 0.4356 | 0.385 | 4210977 |
| 1738107300 | 0.48485 | -0.02115 | -4.18 | 0.471 | 0.505 | 0.434 | 1843757 |
| 1738020900 | 0.506 | -0.0637 | -11.18 | 0.5197 | 0.53 | 0.5 | 2501682 |
| 1737761700 | 0.5697 | -0.1326 | -18.88 | 0.6672 | 0.6815 | 0.53 | 5605135 |
| 1737675300 | 0.7023 | 0 | 0.00 | 0.7023 | 0.7023 | 0.7023 | 0 |
| 1737588900 | 0.7023 | -0.0414 | -5.57 | 0.6988 | 0.7195 | 0.6543 | 5461406 |
| 1737502500 | 0.7437 | -0.0041 | -0.55 | 0.8492 | 0.8685 | 0.6828 | 29300244 |
| 1737156900 | 0.7478 | -0.0017 | -0.23 | 0.721 | 0.799 | 0.682 | 4314528 |
| 1737070500 | 0.7495 | -0.0327 | -4.18 | 0.776 | 0.776 | 0.6575 | 5453632 |
| 1736984100 | 0.7822 | -0.0168 | -2.10 | 0.8 | 0.8486 | 0.75 | 5536415 |
| 1736897700 | 0.799 | -0.171 | -17.63 | 0.8300999 | 0.9 | 0.7372 | 9533147 |
| 1736811300 | 0.97 | 0.0132 | 1.38 | 1.01 | 1.09 | 0.8501 | 29044019 |
| 1736552100 | 0.9568 | 0.2141 | 28.83 | 0.878 | 1.15 | 0.8539 | 99543311 |
| 1736379300 | 0.7427 | 0.1553 | 26.44 | 0.58 | 1.09 | 0.58 | 180492759 |
| 1736292900 | 0.5874 | 0.0674 | 12.96 | 0.4275 | 1 | 0.4099999 | 134779513 |
| 1736206500 | 0.52 | -0.182 | -25.93 | 0.6099 | 0.6123 | 0.505 | 6516515 |
| 1735947300 | 0.702 | 0.0239 | 3.52 | 0.6571 | 0.706 | 0.55 | 15531046 |
| 1735860900 | 0.6781 | 0.278 | 69.48 | 0.8417 | 1.25 | 0.6201 | 279288636 |
| 1735688100 | 0.4001 | 0.0611 | 18.02 | 0.3885 | 0.8164 | 0.3393 | 81816798 |
| 1735601700 | 0.339 | 0.017 | 5.28 | 0.3600999 | 0.3995 | 0.3031 | 3791275 |
| 1735342500 | 0.322 | -0.0053 | -1.62 | 0.3206 | 0.3469 | 0.3004 | 1194712 |
| 1735256100 | 0.3273 | 0.0483 | 17.31 | 0.2829999 | 0.3397 | 0.2767 | 1145891 |
| 1735077840 | 0.279 | 0 | 0.00 | 0.28 | 0.284351 | 0.274 | 233141 |
| 1734996900 | 0.279 | -0.003 | -1.06 | 0.2819999 | 0.298 | 0.2711 | 475164 |
| 1734737700 | 0.2819999 | 0.0189999 | 7.22 | 0.263 | 0.29 | 0.263 | 908268 |
| 1734651300 | 0.263 | -0.017 | -6.07 | 0.2716 | 0.2999 | 0.262 | 431812 |
| 1734564900 | 0.28 | -0.0102 | -3.51 | 0.2829999 | 0.29 | 0.2662 | 773225 |
| 1734478500 | 0.2902 | -0.0155 | -5.07 | 0.2945 | 0.2998 | 0.2848 | 490214 |
| 1734392100 | 0.3057 | -0.0143 | -4.47 | 0.3299 | 0.3341 | 0.2917 | 448198 |
| 1734132900 | 0.32 | 0.0196 | 6.52 | 0.2942 | 0.325 | 0.2829999 | 1108604 |
| 1734046500 | 0.3004 | 0.0134 | 4.67 | 0.287 | 0.3071999 | 0.2798 | 620739 |
| 1733960100 | 0.287 | -0.0063 | -2.15 | 0.293 | 0.305 | 0.287 | 627179 |
| 1733873700 | 0.2933 | -0.0157 | -5.08 | 0.319 | 0.319 | 0.287 | 473153 |
| 1733787300 | 0.309 | -0.009 | -2.83 | 0.3263 | 0.3263 | 0.3024 | 568767 |
| 1733528100 | 0.318 | -0.022 | -6.47 | 0.355 | 0.355 | 0.311 | 1516550 |
| 1733441700 | 0.34 | 0.0349 | 11.44 | 0.292 | 0.4472 | 0.292 | 6327465 |
| 1733355300 | 0.3051 | -0.0198 | -6.09 | 0.3076999 | 0.3129 | 0.29 | 524244 |
| 1733268900 | 0.3249 | 0.0035 | 1.09 | 0.3296 | 0.3318999 | 0.3025 | 364288 |
| 1733182500 | 0.3214 | 0.0024 | 0.75 | 0.315 | 0.339999 | 0.31 | 852376 |
| 1732917840 | 0.319 | -0.0068 | -2.09 | 0.311 | 0.3291 | 0.30495 | 397885 |
| 1732750500 | 0.3258 | 0.0021 | 0.65 | 0.32 | 0.3449999 | 0.31 | 599607 |
| 1732664100 | 0.3237 | -0.0319 | -8.97 | 0.35 | 0.3604 | 0.3171 | 498150 |
| 1732577700 | 0.3556 | 0.0157 | 4.62 | 0.3479999 | 0.37 | 0.3201 | 574208 |
| 1732318500 | 0.3399 | 0.0149 | 4.58 | 0.325 | 0.3479999 | 0.3096999 | 504807 |
| 1732232100 | 0.325 | -0.0197 | -5.72 | 0.3415 | 0.3479999 | 0.3101 | 511923 |
| 1732145700 | 0.3447 | -0.009 | -2.54 | 0.3444999 | 0.349 | 0.33 | 441565 |
| 1732059300 | 0.3537 | -0.0264 | -6.95 | 0.37 | 0.3769 | 0.3239 | 561221 |
| 1731972900 | 0.3801 | -0.0689 | -15.35 | 0.4197 | 0.4249 | 0.37763 | 529724 |
| 1731713700 | 0.449 | -0.0174 | -3.73 | 0.4546 | 0.465 | 0.3575999 | 851453 |
| 1731627300 | 0.4664 | -0.0885 | -15.95 | 0.5585 | 0.5585 | 0.4632 | 1109344 |
| 1731540900 | 0.5548999 | -0.0126 | -2.22 | 0.58 | 0.58 | 0.52 | 911760 |
| 1731454500 | 0.5675 | 0.04 | 7.58 | 0.5 | 0.5799 | 0.47 | 1242361 |
| 1731368100 | 0.5275 | 0.0685 | 14.92 | 0.5003 | 0.547 | 0.481 | 2755357 |
| 1731108900 | 0.459 | 0.084 | 22.40 | 0.392 | 0.49 | 0.369 | 2662907 |
| 1731022500 | 0.375 | 0.0499 | 15.35 | 0.3296 | 0.389 | 0.3253 | 985575 |
| 1730936100 | 0.3251 | -0.0223 | -6.42 | 0.3499 | 0.3575 | 0.3151 | 882259 |
| 1730849700 | 0.3474 | 0.0394 | 12.79 | 0.31 | 0.35 | 0.295 | 1321530 |
| 1730763300 | 0.308 | 0.042 | 15.79 | 0.279 | 0.319 | 0.26568 | 3046644 |
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
