Premium
C3is Inc (CISS)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -19.6581196581 | 1.17 | 1.185 | 0.885 | 107796 | 1.04171512 | CS |
| 4 | -0.28 | -22.9508196721 | 1.22 | 1.2899 | 0.885 | 79757 | 1.15973407 | CS |
| 12 | -1.0725 | -53.2919254658 | 2.0125 | 2.0125 | 0.885 | 188941 | 1.48092059 | CS |
| 26 | -2.51 | -72.7536231884 | 3.45 | 3.45 | 0.885 | 187600 | 2.15636 | CS |
| 52 | -24.06 | -96.24 | 25 | 27.5 | 0.885 | 8474643 | 9.81341183 | CS |
| 156 | -876.56 | -99.8928774929 | 877.5 | 1300 | 0.885 | 6434679 | 20.85776196 | CS |
| 260 | -876.56 | -99.8928774929 | 877.5 | 1300 | 0.885 | 6434679 | 20.85776196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.02 | 0.01 | 1.09 | 1.02 | 1.09 | 0.9 | 146011 |
| 1740094500 | 1.0089999 | -0.1 | -9.10 | 1.11 | 1.1197999 | 1 | 168052 |
| 1740008100 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1344 | 1.11 | 50016 |
| 1739921700 | 1.12 | -0.08 | -6.67 | 1.17 | 1.185 | 1.12 | 67103 |
| 1739576100 | 1.2 | 0.04 | 3.45 | 1.175 | 1.21 | 1.1203 | 37140 |
| 1739489700 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.16 | 1.09 | 45832 |
| 1739403300 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.1698 | 1.09 | 36561 |
| 1739316900 | 1.17 | -0.01 | -0.85 | 1.18 | 1.185 | 1.15 | 22598 |
| 1739230500 | 1.18 | -0.04 | -3.28 | 1.21 | 1.24 | 1.146 | 84279 |
| 1738971300 | 1.22 | -0.04 | -3.18 | 1.24 | 1.26 | 1.2001 | 35258 |
| 1738884900 | 1.2601 | 0.06 | 5.01 | 1.21 | 1.27 | 1.21 | 48346 |
| 1738798500 | 1.2 | 0.01 | 0.84 | 1.2 | 1.25 | 1.2 | 47859 |
| 1738712100 | 1.19 | 0.01 | 0.85 | 1.1493 | 1.23 | 1.145 | 82492 |
| 1738625700 | 1.18 | -0.01 | -0.83 | 1.12 | 1.19 | 1.112 | 53256 |
| 1738366500 | 1.1899 | -0.01 | -0.84 | 1.21 | 1.22 | 1.16 | 55198 |
| 1738280100 | 1.2 | -0.07 | -5.51 | 1.25 | 1.28 | 1.15 | 126635 |
| 1738193700 | 1.27 | 0.07 | 5.83 | 1.22 | 1.2899 | 1.21 | 148312 |
| 1738107300 | 1.2 | -0.05 | -4.00 | 1.26 | 1.27 | 1.2 | 211578 |
| 1738020900 | 1.25 | 0 | 0.00 | 1.22 | 1.2697 | 1.2031 | 48851 |
| 1737761700 | 1.25 | -0 | -0.08 | 1.25 | 1.27 | 1.21 | 79074 |
| 1737675300 | 1.2509999 | 0 | 0.00 | 1.2509999 | 1.2509999 | 1.2509999 | 0 |
| 1737588900 | 1.2509999 | -0.1 | -7.33 | 1.35 | 1.35 | 1.25 | 206029 |
| 1737502500 | 1.35 | 0.12 | 9.76 | 1.2498 | 1.37 | 1.24 | 760408 |
| 1737156900 | 1.23 | -0.03 | -2.38 | 1.28 | 1.2991 | 1.21 | 92855 |
| 1737070500 | 1.26 | -0.06 | -4.55 | 1.32 | 1.32 | 1.25 | 95924 |
| 1736984100 | 1.32 | 0.03 | 2.33 | 1.28 | 1.36 | 1.24 | 137058 |
| 1736897700 | 1.29 | 0.03 | 2.38 | 1.27 | 1.3098 | 1.26 | 55025 |
| 1736811300 | 1.26 | 0.02 | 1.61 | 1.24 | 1.2899 | 1.17 | 64764 |
| 1736552100 | 1.24 | -0.09 | -6.77 | 1.3766 | 1.3799999 | 1.24 | 225809 |
| 1736379300 | 1.33 | -0.12 | -8.28 | 1.43 | 1.4311 | 1.31 | 149794 |
| 1736292900 | 1.45 | -0.06 | -3.97 | 1.51 | 1.52 | 1.42 | 103045 |
| 1736206500 | 1.51 | 0.05 | 3.42 | 1.49 | 1.57 | 1.49 | 207534 |
| 1735947300 | 1.46 | -0.14 | -8.75 | 1.535 | 1.58 | 1.45 | 222957 |
| 1735860900 | 1.6 | 0.17 | 12.12 | 1.4697 | 1.6 | 1.4 | 314880 |
| 1735688100 | 1.427 | 0.01 | 0.35 | 1.5 | 1.5359999 | 1.4 | 369068 |
| 1735601700 | 1.422 | -0.4 | -22.08 | 1.7745 | 1.7745 | 1.375 | 566808 |
| 1735342500 | 1.825 | 0.05 | 2.63 | 1.79975 | 1.92 | 1.78375 | 65237 |
| 1735256100 | 1.77825 | 0.28 | 18.55 | 1.48525 | 1.825 | 1.47525 | 180532 |
| 1735077840 | 1.5 | 0.04 | 3.08 | 1.4749999 | 1.5 | 1.438 | 35818 |
| 1734996900 | 1.45525 | -0.12 | -7.90 | 1.58675 | 1.602 | 1.45 | 106590 |
| 1734737700 | 1.58 | 0.03 | 2.08 | 1.55 | 1.61275 | 1.53775 | 35608 |
| 1734651300 | 1.54775 | 0 | 0.02 | 1.57575 | 1.63725 | 1.5474999 | 102108 |
| 1734564900 | 1.5474999 | -0.13 | -7.89 | 1.7025 | 1.725 | 1.525 | 141959 |
| 1734478500 | 1.68 | -0.07 | -3.74 | 1.75 | 1.8 | 1.675 | 45112 |
| 1734392100 | 1.74525 | -0.06 | -3.06 | 1.8 | 1.836 | 1.73525 | 75384 |
| 1734132900 | 1.80025 | -0.03 | -1.71 | 1.85 | 1.85 | 1.8 | 20313 |
| 1734046500 | 1.8315 | 0 | 0.14 | 1.82525 | 1.8675 | 1.8 | 85694 |
| 1733960100 | 1.829 | -0.05 | -2.54 | 1.931 | 1.94825 | 1.8200525 | 46541 |
| 1733873700 | 1.87675 | 0.03 | 1.45 | 1.8375 | 1.941325 | 1.775 | 104622 |
| 1733787300 | 1.85 | 0.08 | 4.43 | 1.8055 | 1.85125 | 1.7625 | 67169 |
| 1733528100 | 1.7715 | -0.01 | -0.73 | 1.87125 | 1.87125 | 1.7 | 91637 |
| 1733441700 | 1.7845 | -0.14 | -7.30 | 1.965 | 1.965 | 1.75 | 101748 |
| 1733355300 | 1.925 | -0.05 | -2.53 | 1.93975 | 2 | 1.8825 | 38014 |
| 1733268900 | 1.975 | 0.04 | 2.23 | 1.95 | 2 | 1.9 | 43794 |
| 1733182500 | 1.932 | -0.02 | -0.95 | 2.0125 | 2.0125 | 1.925 | 65136 |
| 1732917840 | 1.9505 | 0.05 | 2.66 | 1.975 | 1.9985 | 1.9252525 | 35149 |
| 1732750500 | 1.9 | -0.15 | -7.31 | 2.05 | 2.08275 | 1.8765 | 204246 |
| 1732664100 | 2.04975 | -0.05 | -2.39 | 2.1375025 | 2.1375025 | 2.02575 | 89998 |
| 1732577700 | 2.1 | -0.02 | -0.73 | 2.0964999 | 2.23 | 2.068625 | 98957 |
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
