Premium
Cellebrite Digital Intelligence Ltd (CLBT)
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 | 0.26 | 1.42154182613 | 18.29 | 18.65 | 17.93 | 1032767 | 18.34535915 | CS |
| 4 | 1.25 | 7.22543352601 | 17.3 | 18.755 | 17.27 | 1180314 | 18.11590729 | CS |
| 12 | 5.05 | 37.4074074074 | 13.5 | 18.755 | 13.19 | 1276143 | 16.91335676 | CS |
| 26 | 7.79 | 72.3977695167 | 10.76 | 18.755 | 10.245 | 1268400 | 14.37552454 | CS |
| 52 | 11.19 | 152.038043478 | 7.36 | 18.755 | 7.12 | 1100623 | 12.48382091 | CS |
| 156 | 7.61 | 69.5612431444 | 10.94 | 18.755 | 3.8 | 530922 | 10.58922284 | CS |
| 260 | 8.08 | 77.1728748806 | 10.47 | 18.755 | 3.8 | 521527 | 10.58859729 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 18.55 | 0.02 | 0.11 | 18.43 | 18.63 | 18.0663 | 1175815 |
| 1730500500 | 18.53 | 0.38 | 2.09 | 18.29 | 18.59 | 18.18 | 1159904 |
| 1730414100 | 18.15 | -0.21 | -1.14 | 18.17 | 18.41 | 17.93 | 1219615 |
| 1730327700 | 18.36 | -0.12 | -0.65 | 18.5 | 18.633 | 18.21 | 954744 |
| 1730241300 | 18.48 | 0.24 | 1.32 | 18.13 | 18.5 | 17.968 | 853917 |
| 1730154900 | 18.24 | -0.05 | -0.27 | 18.29 | 18.6099 | 18.2 | 1005407 |
| 1729895700 | 18.29 | 0.35 | 1.95 | 18.08 | 18.29 | 17.93 | 1084946 |
| 1729809300 | 17.94 | 0.03 | 0.17 | 18 | 18.065 | 17.71 | 1020133 |
| 1729722900 | 17.91 | -0.14 | -0.78 | 18.05 | 18.26 | 17.85 | 438926 |
| 1729636500 | 18.05 | -0.09 | -0.50 | 18.15 | 18.21 | 17.95 | 853904 |
| 1729550100 | 18.14 | -0.01 | -0.06 | 18.15 | 18.225 | 17.86 | 1081441 |
| 1729290900 | 18.15 | -0.34 | -1.84 | 18.6 | 18.755 | 18.14 | 1244228 |
| 1729204500 | 18.49 | 0.33 | 1.82 | 18.2 | 18.505 | 18.04 | 1075793 |
| 1729118100 | 18.16 | 0.07 | 0.39 | 18.21 | 18.45 | 17.9408 | 1208945 |
| 1729031700 | 18.09 | 0.04 | 0.22 | 18.09 | 18.26 | 17.65 | 1697281 |
| 1728945300 | 18.05 | -0.01 | -0.06 | 18.11 | 18.37 | 17.89 | 742620 |
| 1728686100 | 18.06 | 0.32 | 1.80 | 17.77 | 18.44 | 17.77 | 1546531 |
| 1728599700 | 17.74 | -0.37 | -2.04 | 18.14 | 18.27 | 17.6906 | 1429360 |
| 1728513300 | 18.11 | -0.03 | -0.17 | 18.34 | 18.726 | 18.03 | 1674148 |
| 1728426900 | 18.14 | 0.46 | 2.60 | 17.67 | 18.22 | 17.55 | 1366241 |
| 1728340500 | 17.68 | 0.37 | 2.14 | 17.3 | 18 | 17.16 | 2035465 |
| 1728081300 | 17.31 | 0.76 | 4.59 | 17.01 | 17.35 | 16.79 | 1186803 |
| 1727994900 | 16.55 | -0.13 | -0.78 | 16.53 | 16.87 | 16.399999 | 1272026 |
| 1727908500 | 16.68 | 0.16 | 0.97 | 16.34 | 16.85 | 16.21 | 1099568 |
| 1727822100 | 16.52 | -0.32 | -1.90 | 16.96 | 17 | 16.37 | 647258 |
| 1727735700 | 16.84 | -0.01 | -0.06 | 16.739999 | 17.15 | 16.7 | 1165882 |
| 1727476500 | 16.85 | -0.37 | -2.12 | 17.22 | 17.25 | 16.715 | 528766 |
| 1727390100 | 17.215 | 0.59 | 3.55 | 16.75 | 17.375 | 16.5201 | 779981 |
| 1727303700 | 16.625 | -0.24 | -1.39 | 17.01 | 17.03 | 16.489999 | 1855676 |
| 1727217300 | 16.86 | -0.44 | -2.54 | 17.4 | 17.4 | 16.77 | 1015067 |
| 1727130900 | 17.3 | -0.1 | -0.57 | 17.67 | 17.736 | 17.27 | 526433 |
| 1726871700 | 17.4 | -0.04 | -0.23 | 17.33 | 17.56 | 17.25 | 777404 |
| 1726785300 | 17.44 | 0.19 | 1.10 | 17.68 | 17.82 | 17.315 | 767163 |
| 1726698900 | 17.25 | -0.21 | -1.20 | 17.44 | 17.62 | 17.24 | 405905 |
| 1726612500 | 17.46 | -0.06 | -0.34 | 17.6 | 17.625 | 17.09 | 834222 |
| 1726526100 | 17.52 | 0.01 | 0.06 | 17.51 | 17.61 | 17.19 | 1003863 |
| 1726266900 | 17.51 | 0.55 | 3.24 | 16.97 | 17.54 | 16.96 | 740763 |
| 1726180500 | 16.96 | 0.32 | 1.92 | 16.629999 | 17.015 | 16.53 | 791801 |
| 1726094100 | 16.64 | 0.13 | 0.79 | 16.43 | 16.725 | 16.135 | 747379 |
| 1726007700 | 16.51 | 0.09 | 0.55 | 16.5 | 16.71 | 16.28 | 489150 |
| 1725921300 | 16.42 | 0.08 | 0.49 | 16.48 | 16.695 | 16.41 | 738315 |
| 1725662100 | 16.34 | -0.51 | -3.03 | 16.98 | 16.98 | 16.04 | 1568280 |
| 1725575700 | 16.85 | 0.01 | 0.06 | 16.67 | 16.96 | 16.62 | 477681 |
| 1725489300 | 16.84 | -0.11 | -0.65 | 16.76 | 16.968 | 16.51 | 927439 |
| 1725402900 | 16.95 | -0.11 | -0.64 | 17.05 | 17.29 | 16.75 | 1602547 |
| 1725057300 | 17.06 | 0.1 | 0.59 | 16.97 | 17.19 | 16.97 | 1500845 |
| 1724970900 | 16.96 | -0.05 | -0.29 | 17.16 | 17.41 | 16.935 | 1460088 |
| 1724884500 | 17.01 | -0.39 | -2.24 | 17.46 | 17.46 | 16.905 | 1312919 |
| 1724798100 | 17.4 | 0.63 | 3.76 | 16.79 | 17.475 | 16.79 | 1652056 |
| 1724711700 | 16.77 | -0.38 | -2.22 | 17.1 | 17.11 | 16.678 | 1714360 |
| 1724452500 | 17.15 | 0.42 | 2.51 | 16.77 | 17.28 | 16.629999 | 1382617 |
| 1724366100 | 16.73 | 0.11 | 0.66 | 16.8 | 17.03 | 16.67 | 1418367 |
| 1724279700 | 16.62 | -0.16 | -0.95 | 16.739999 | 16.995 | 16.379999 | 1424399 |
| 1724193300 | 16.78 | 0.41 | 2.50 | 16.34 | 16.84 | 16.28 | 2207294 |
| 1724106900 | 16.37 | -0.07 | -0.43 | 16.655 | 16.885 | 16.329999 | 2170301 |
| 1723847700 | 16.44 | 1.48 | 9.89 | 14.88 | 16.59 | 14.71 | 3566734 |
| 1723761300 | 14.96 | 1.02 | 7.32 | 15.6 | 16.42 | 14.43 | 6443635 |
| 1723674900 | 13.94 | 0.14 | 1.01 | 13.81 | 14.07 | 13.78 | 1664208 |
| 1723588500 | 13.8 | 0.46 | 3.45 | 13.46 | 13.97 | 13.4 | 1478084 |
| 1723502100 | 13.34 | -0.21 | -1.55 | 13.5 | 13.6399 | 13.19 | 1055052 |
| 1723242900 | 13.55 | 0.31 | 2.34 | 13.28 | 13.71 | 13.24 | 1211568 |
| 1723156500 | 13.24 | 0.51 | 4.01 | 12.79 | 13.25 | 12.762 | 761751 |
| 1723070100 | 12.73 | 0.32 | 2.58 | 12.65 | 13.0501 | 12.6313 | 987179 |
| 1722983700 | 12.41 | 0.01 | 0.08 | 12.55 | 12.64 | 12.26 | 1166377 |
| 1722897300 | 12.4 | -0.58 | -4.47 | 12.07 | 12.635 | 11.9 | 1065154 |
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
