Premium
Core AI Holdings Inc (CHAI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0892 | -13.1389011636 | 0.6789 | 0.84 | 0.5897 | 990987 | 0.69879784 | CS |
| 4 | -2.9903 | -83.5279329609 | 3.58 | 4.05 | 0.5897 | 11318051 | 1.75020764 | CS |
| 12 | -0.5903 | -50.0254237288 | 1.18 | 4.05 | 0.5897 | 4662265 | 1.54282068 | CS |
| 26 | -1.2903 | -68.6329787234 | 1.88 | 4.05 | 0.5897 | 2183478 | 1.54377106 | CS |
| 52 | -6.4403 | -91.6116642959 | 7.03 | 7.075 | 0.5897 | 1522702 | 1.62226346 | CS |
| 156 | -6.4403 | -91.6116642959 | 7.03 | 7.075 | 0.5897 | 1522702 | 1.62226346 | CS |
| 260 | -6.4403 | -91.6116642959 | 7.03 | 7.075 | 0.5897 | 1522702 | 1.62226346 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 0.6021 | -0.0494 | -7.58 | 0.6712 | 0.68 | 0.6021 | 383920 |
| 1783031700 | 0.6515 | -0.0585 | -8.24 | 0.7 | 0.741411 | 0.6515 | 224838 |
| 1782945300 | 0.71 | -0.0036 | -0.50 | 0.71 | 0.75 | 0.6327 | 529297 |
| 1782858900 | 0.7136 | 0.0596 | 9.11 | 0.6788999 | 0.84 | 0.6709 | 2825894 |
| 1782772500 | 0.654 | -0.015 | -2.24 | 0.6852 | 0.7072 | 0.632 | 383486 |
| 1782513300 | 0.669 | -0.0211 | -3.06 | 0.68 | 0.7499 | 0.6606 | 283610 |
| 1782426900 | 0.6901 | -0.0229 | -3.21 | 0.74 | 0.74485 | 0.6856 | 314237 |
| 1782340500 | 0.713 | -0.0768 | -9.72 | 0.7814 | 0.7963 | 0.7050999 | 456991 |
| 1782254100 | 0.7897999 | -0.0412 | -4.96 | 0.7907999 | 0.8399 | 0.75 | 571441 |
| 1782167700 | 0.831 | -0.0678 | -7.54 | 0.88 | 0.8919 | 0.8 | 501869 |
| 1781822100 | 0.8988 | -0.1012 | -10.12 | 0.9901 | 0.998 | 0.89 | 696384 |
| 1781735700 | 1 | -0.08 | -7.41 | 1.1 | 1.11 | 0.9505 | 945236 |
| 1781649300 | 1.08 | -0.14 | -11.48 | 1.23 | 1.25 | 1.08 | 1783566 |
| 1781562900 | 1.22 | -0.1 | -7.58 | 1.42 | 1.73 | 1.2 | 4887305 |
| 1781303700 | 1.32 | -0.18 | -12.00 | 1.49 | 1.58 | 1.27 | 1732968 |
| 1781217300 | 1.5 | 0.13 | 9.49 | 1.33 | 2.18 | 1.26 | 12617443 |
| 1781130900 | 1.37 | -0.49 | -26.34 | 1.36 | 1.59 | 1.2 | 7071529 |
| 1781044500 | 1.86 | 1.04 | 126.83 | 3.58 | 4.05 | 1.67 | 167514905 |
| 1780958100 | 0.8199999 | -0.011 | -1.32 | 0.8349 | 0.85 | 0.8076 | 54369833 |
| 1780698900 | 0.831 | -0.1139 | -12.05 | 0.9409 | 0.9409 | 0.8001 | 79799 |
| 1780612500 | 0.9449 | 0.0029 | 0.31 | 0.96 | 0.96 | 0.9165 | 28357 |
| 1780526100 | 0.942 | -0.088 | -8.54 | 0.9991 | 1.03 | 0.942 | 91504 |
| 1780439700 | 1.03 | 0.02 | 1.98 | 1.02 | 1.06 | 0.964 | 86727 |
| 1780353300 | 1.01 | -0.04 | -3.81 | 1.04 | 1.06 | 1 | 111862 |
| 1780094100 | 1.05 | -0.05 | -4.55 | 1.07 | 1.09 | 1 | 86667 |
| 1780007700 | 1.1 | -0.07 | -5.98 | 1.1399999 | 1.15 | 1.05 | 71331 |
| 1779921300 | 1.17 | 0.06 | 5.41 | 1.12 | 1.2 | 1.0976999 | 113563 |
| 1779834900 | 1.11 | -0.01 | -0.89 | 1.09 | 1.17 | 1.09 | 57169 |
| 1779489300 | 1.12 | 0.01 | 0.90 | 1.09 | 1.15 | 1.07 | 65271 |
| 1779402900 | 1.11 | 0.01 | 0.91 | 1.08 | 1.1299999 | 1.0613999 | 48044 |
| 1779316500 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1298999 | 1.0537 | 71878 |
| 1779230100 | 1.08 | -0.09 | -7.69 | 1.15 | 1.19 | 1.06 | 153211 |
| 1779143700 | 1.17 | 0.1 | 9.35 | 1.1 | 1.24 | 1.02 | 1491398 |
| 1778884500 | 1.07 | -0.12 | -10.08 | 1.15 | 1.1702999 | 1.07 | 60920 |
| 1778798100 | 1.1899 | -0 | -0.01 | 1.2 | 1.22 | 1.16 | 44254 |
| 1778711700 | 1.19 | -0.01 | -0.83 | 1.18 | 1.26 | 1.1702999 | 30457 |
| 1778625300 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2823 | 1.1701 | 67613 |
| 1778538900 | 1.19 | 0 | 0.00 | 1.17 | 1.22 | 1.1500999 | 53705 |
| 1778279700 | 1.19 | -0.12 | -9.16 | 1.3 | 1.3 | 1.17 | 70182 |
| 1778193300 | 1.31 | -0.07 | -5.07 | 1.33 | 1.36 | 1.3 | 77626 |
| 1778106900 | 1.3799999 | -0.13 | -8.61 | 1.43 | 1.43 | 1.3 | 191788 |
| 1778020500 | 1.51 | 0.11 | 7.86 | 1.42 | 1.52 | 1.33 | 251270 |
| 1777934100 | 1.4 | 0.34 | 31.46 | 1.08 | 1.47 | 1.06 | 670463 |
| 1777674900 | 1.065 | 0.05 | 5.39 | 1.02 | 1.08 | 1 | 68498 |
| 1777588500 | 1.0105 | 0.03 | 3.11 | 1.06 | 1.06 | 0.964 | 47343 |
| 1777502100 | 0.98 | -0.0001 | -0.01 | 1 | 1.0299 | 0.97 | 19599 |
| 1777415700 | 0.9801 | -0.0198 | -1.98 | 0.9867 | 1.04 | 0.9733 | 26019 |
| 1777329300 | 0.9999 | 0.0149 | 1.51 | 1 | 1.03 | 0.9755 | 27651 |
| 1777070100 | 0.985 | 0 | 0.00 | 0.985 | 1.06 | 0.96 | 37155 |
| 1776983700 | 0.985 | -0.035 | -3.43 | 1.01 | 1.04 | 0.9601 | 47914 |
| 1776897300 | 1.02 | -0.02 | -1.92 | 1.03 | 1.05 | 1.01 | 27933 |
| 1776810900 | 1.04 | -0.04 | -3.70 | 1.06 | 1.09 | 1.03 | 59786 |
| 1776724500 | 1.08 | 0 | 0.00 | 1.06 | 1.08 | 1.05 | 31708 |
| 1776465300 | 1.08 | 0.02 | 1.89 | 1.06 | 1.115 | 1.05 | 63122 |
| 1776378900 | 1.06 | -0.01 | -0.93 | 1.06 | 1.12 | 1.04 | 70342 |
| 1776292500 | 1.07 | -0.04 | -3.60 | 1.0857 | 1.096 | 1.03 | 97177 |
| 1776206100 | 1.11 | 0.03 | 2.78 | 1.18 | 1.22 | 0.9699 | 2955055 |
| 1776119700 | 1.08 | 0.02 | 1.89 | 1.03 | 1.09 | 1.01 | 40580 |
| 1775860500 | 1.06 | -0.01 | -0.93 | 1.07 | 1.1399999 | 1.03 | 27892 |
| 1775774100 | 1.07 | -0.01 | -0.93 | 1.07 | 1.0999 | 1.07 | 25331 |
| 1775687700 | 1.08 | 0.07 | 6.93 | 1.07 | 1.1399999 | 1.03 | 48755 |
| 1775601300 | 1.01 | -0.08 | -7.34 | 1.07 | 1.1 | 1.01 | 27340 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
