Premium
ChronoScale Corporation (CHRN)
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 | -1.325 | -5.5277430121 | 23.97 | 28.2 | 19.79 | 463201 | 23.98827937 | CS |
| 4 | 4.3 | 23.4396293268 | 18.345 | 28.2 | 15.5337 | 411745 | 20.93722248 | CS |
| 12 | 8.585 | 61.0597439545 | 14.06 | 28.2 | 12.55 | 413603 | 18.68588392 | CS |
| 26 | 8.585 | 61.0597439545 | 14.06 | 28.2 | 12.55 | 413603 | 18.68588392 | CS |
| 52 | 8.585 | 61.0597439545 | 14.06 | 28.2 | 12.55 | 413603 | 18.68588392 | CS |
| 156 | 8.585 | 61.0597439545 | 14.06 | 28.2 | 12.55 | 413603 | 18.68588392 | CS |
| 260 | 8.585 | 61.0597439545 | 14.06 | 28.2 | 12.55 | 413603 | 18.68588392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 22.23 | -0.28 | -1.24 | 21.37 | 22.46 | 19.885 | 312436 |
| 1782426900 | 22.51 | 0.38 | 1.72 | 22.81 | 23.405 | 19.79 | 477327 |
| 1782340500 | 22.13 | -3.69 | -14.29 | 25.65 | 25.875 | 21.67 | 386500 |
| 1782254100 | 25.82 | 0.15 | 0.58 | 24 | 27.11 | 23.485 | 376454 |
| 1782167700 | 25.67 | 2.34 | 10.03 | 23.97 | 28.2 | 23.6 | 763289 |
| 1781822100 | 23.33 | 2.72 | 13.20 | 21.57 | 24 | 21.32 | 551752 |
| 1781735700 | 20.61 | 1.48 | 7.74 | 18.88 | 21.03 | 18.88 | 352874 |
| 1781649300 | 19.13 | -0.02 | -0.10 | 18.92 | 19.74 | 17.5 | 298344 |
| 1781562900 | 19.15 | 0.79 | 4.30 | 19.2 | 20.4752 | 18.87 | 229760 |
| 1781303700 | 18.36 | 0.95 | 5.46 | 17.37 | 19.23 | 17.37 | 264173 |
| 1781217300 | 17.41 | 0.17 | 0.99 | 17.45 | 17.66 | 15.5337 | 402205 |
| 1781130900 | 17.24 | -1.55 | -8.25 | 18.66 | 21.77 | 17.05 | 402494 |
| 1781044500 | 18.79 | -0.1 | -0.53 | 20.98 | 22.3 | 18.65 | 554260 |
| 1780958100 | 18.89 | -0.14 | -0.74 | 19.94 | 20.9679 | 18.7501 | 238691 |
| 1780698900 | 19.03 | -4.33 | -18.54 | 22.89 | 24 | 18.23 | 630700 |
| 1780612500 | 23.36 | 4.32 | 22.69 | 18.83 | 23.36 | 18.5 | 613826 |
| 1780526100 | 19.04 | -0.1 | -0.52 | 19.5 | 19.834 | 17.58 | 328208 |
| 1780439700 | 19.14 | 2.17 | 12.79 | 18.04 | 19.6 | 17.511 | 378838 |
| 1780353300 | 16.97 | -1.39 | -7.57 | 18.345 | 18.47 | 16.5 | 261031 |
| 1780094100 | 18.36 | 0.07 | 0.38 | 18.91 | 18.91 | 17.5 | 177596 |
| 1780007700 | 18.29 | 3.45 | 23.25 | 15.11 | 20.7 | 15.11 | 1317826 |
| 1779921300 | 14.84 | -0.32 | -2.11 | 14.87 | 15.38 | 14.18 | 204469 |
| 1779834900 | 15.16 | -0.33 | -2.10 | 15.5 | 15.92 | 15.03 | 162189 |
| 1779489300 | 15.485 | -0.42 | -2.61 | 15.93 | 16.625 | 15.35 | 181277 |
| 1779402900 | 15.9 | 0.13 | 0.82 | 15.52 | 16.2925 | 13.5 | 415981 |
| 1779316500 | 15.77 | 0.2 | 1.25 | 15.9 | 16.335 | 15.26 | 140608 |
| 1779230100 | 15.575 | -0.26 | -1.61 | 15.39 | 15.83 | 15.0061 | 123523 |
| 1779143700 | 15.83 | -1.37 | -7.97 | 18.07 | 18.07 | 15.28 | 314869 |
| 1778884500 | 17.2 | -0.72 | -4.02 | 18 | 19.6856 | 17.03 | 333983 |
| 1778798100 | 17.92 | 1.29 | 7.76 | 16.649999 | 20.34 | 16.26 | 617640 |
| 1778711700 | 16.629999 | 2.35 | 16.46 | 13.76 | 17 | 13.02 | 727059 |
| 1778625300 | 14.28 | -0.15 | -1.01 | 14.76 | 15.2899 | 13.69 | 263213 |
| 1778538900 | 14.425 | -1.15 | -7.35 | 16.01 | 16.5999 | 14.32 | 532251 |
| 1778279700 | 15.57 | 0.57 | 3.80 | 15.72 | 16.09 | 15.09 | 370528 |
| 1778193300 | 15 | 1.34 | 9.81 | 13.95 | 16.4099 | 13.76 | 561316 |
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.
