Premium
Cellebrite Digital Intelligence Ltd (CLBT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -3.47593582888 | 22.44 | 22.49 | 21.35 | 646695 | 21.98166554 | CS |
| 4 | 0.57 | 2.7027027027 | 21.09 | 22.85 | 19.51 | 937552 | 21.20451505 | CS |
| 12 | 3.89 | 21.8908272369 | 17.77 | 22.85 | 17.25 | 1318138 | 19.44669403 | CS |
| 26 | 9.54 | 78.7128712871 | 12.12 | 22.85 | 11.47 | 1349690 | 16.96677978 | CS |
| 52 | 13.28 | 158.472553699 | 8.38 | 22.85 | 7.91 | 1168586 | 14.47886434 | CS |
| 156 | 13.36 | 160.963855422 | 8.3 | 22.85 | 3.8 | 592251 | 11.83099632 | CS |
| 260 | 11.19 | 106.876790831 | 10.47 | 22.85 | 3.8 | 565106 | 11.71584823 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 21.66 | -0.37 | -1.68 | 22.14 | 22.25 | 21.35 | 595703 |
| 1735688100 | 22.03 | 0.01 | 0.05 | 22.49 | 22.49 | 21.61 | 721560 |
| 1735601700 | 22.02 | -0.18 | -0.81 | 21.99 | 22.16 | 21.46 | 669101 |
| 1735342500 | 22.2 | -0.31 | -1.38 | 22.44 | 22.44 | 21.8 | 600415 |
| 1735256100 | 22.51 | 0.06 | 0.24 | 22.4 | 22.63 | 22.265 | 615232 |
| 1735077840 | 22.455 | 0.27 | 1.24 | 22.62 | 22.7284 | 22.33 | 494632 |
| 1734996900 | 22.18 | -0.34 | -1.51 | 22.76 | 22.85 | 22.05 | 1226543 |
| 1734737700 | 22.52 | 1.23 | 5.78 | 21.705 | 22.6298 | 21.06 | 1944342 |
| 1734651300 | 21.29 | 0.88 | 4.31 | 20.9138 | 21.52 | 20.61 | 1557987 |
| 1734564900 | 20.41 | 0.18 | 0.89 | 20.175 | 21.07 | 20.05 | 2235455 |
| 1734478500 | 20.23 | -0.06 | -0.30 | 20.14 | 20.38 | 19.67 | 1172754 |
| 1734392100 | 20.29 | 0.41 | 2.06 | 20.1 | 20.31 | 19.69 | 549969 |
| 1734132900 | 19.88 | -0.16 | -0.80 | 20.02 | 20.12 | 19.565 | 642470 |
| 1734046500 | 20.04 | -0.35 | -1.72 | 19.94 | 20.36 | 19.85 | 394235 |
| 1733960100 | 20.39 | 0.5 | 2.51 | 19.8 | 20.5 | 19.51 | 696127 |
| 1733873700 | 19.89 | 0.01 | 0.05 | 19.94 | 20.46 | 19.88 | 696524 |
| 1733787300 | 19.88 | -1.47 | -6.89 | 21.2888 | 21.2888 | 19.82 | 955767 |
| 1733528100 | 21.35 | 0.45 | 2.15 | 21.09 | 21.72 | 21.02 | 1107117 |
| 1733441700 | 20.9 | -0.11 | -0.52 | 21.05 | 21.25 | 20.85 | 776600 |
| 1733355300 | 21.01 | 0.61 | 2.99 | 20.56 | 21.14 | 20.56 | 1860868 |
| 1733268900 | 20.4 | 0.04 | 0.20 | 20.3237 | 20.65 | 20.04 | 1212290 |
| 1733182500 | 20.36 | 0.18 | 0.89 | 20.15 | 20.55 | 20.0293 | 1769150 |
| 1732917840 | 20.18 | 0.29 | 1.46 | 20.15 | 20.41 | 19.985 | 1035225 |
| 1732750500 | 19.89 | -0.04 | -0.20 | 19.9 | 19.99 | 19.39 | 1534928 |
| 1732664100 | 19.93 | -0.06 | -0.30 | 19.82 | 20.29 | 19.79 | 1822729 |
| 1732577700 | 19.99 | 0.27 | 1.37 | 19.96 | 20.24 | 19.76 | 3131731 |
| 1732318500 | 19.72 | -0.46 | -2.28 | 20.23 | 20.27 | 19.7 | 2114435 |
| 1732232100 | 20.18 | 1.18 | 6.21 | 19.09 | 20.25 | 19.09 | 1950445 |
| 1732145700 | 19 | 0.24 | 1.28 | 18.735 | 19.26 | 18.735 | 2018168 |
| 1732059300 | 18.76 | 1.29 | 7.38 | 17.39 | 18.78 | 17.31 | 1533190 |
| 1731972900 | 17.47 | -0.23 | -1.30 | 17.88 | 17.89 | 17.25 | 1142418 |
| 1731713700 | 17.7 | -0.26 | -1.45 | 17.85 | 17.86 | 17.5 | 837239 |
| 1731627300 | 17.96 | 0.15 | 0.84 | 18.11 | 18.27 | 17.45 | 1960397 |
| 1731540900 | 17.81 | -0.77 | -4.14 | 18.69 | 18.7 | 17.76 | 2077284 |
| 1731454500 | 18.58 | 0.21 | 1.14 | 18.14 | 18.99 | 18.14 | 1858489 |
| 1731368100 | 18.37 | -0.24 | -1.29 | 18.6027 | 18.68 | 17.91 | 1843503 |
| 1731108900 | 18.61 | -0.18 | -0.96 | 18.706 | 18.94 | 18.41 | 1413709 |
| 1731022500 | 18.79 | -0.3 | -1.57 | 19.235 | 19.2836 | 18.58 | 1815221 |
| 1730936100 | 19.09 | -0.06 | -0.31 | 20.582 | 20.87 | 18.01 | 3677906 |
| 1730849700 | 19.15 | 0.6 | 3.23 | 18.75 | 19.77 | 18.75 | 2552542 |
| 1730763300 | 18.55 | 0.02 | 0.11 | 18.43 | 18.63 | 18.0663 | 1174533 |
| 1730500500 | 18.53 | 0.38 | 2.09 | 18.29 | 18.59 | 18.18 | 1159271 |
| 1730414100 | 18.15 | -0.21 | -1.14 | 18.17 | 18.39 | 17.93 | 1213001 |
| 1730327700 | 18.36 | -0.12 | -0.65 | 18.54 | 18.62 | 18.21 | 947111 |
| 1730241300 | 18.48 | 0.24 | 1.32 | 18.06 | 18.5 | 17.968 | 847439 |
| 1730154900 | 18.24 | -0.05 | -0.27 | 18.29 | 18.6099 | 18.2 | 997012 |
| 1729895700 | 18.29 | 0.35 | 1.95 | 18.08 | 18.29 | 17.93 | 1084946 |
| 1729809300 | 17.94 | 0.03 | 0.17 | 17.96 | 18.065 | 17.71 | 1015041 |
| 1729722900 | 17.91 | -0.14 | -0.78 | 18.05 | 18.26 | 17.8607 | 436719 |
| 1729636500 | 18.05 | -0.09 | -0.50 | 18.045 | 18.21 | 17.95 | 848315 |
| 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 | 1545742 |
| 1728599700 | 17.74 | -0.37 | -2.04 | 18.08 | 18.16 | 17.6906 | 1415597 |
| 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 | 17.66 | 1342392 |
| 1728340500 | 17.68 | 0.37 | 2.14 | 17.3 | 18 | 17.27 | 2029230 |
| 1728081300 | 17.31 | 0.76 | 4.59 | 16.91 | 17.35 | 16.805 | 1162173 |
| 1727994900 | 16.55 | -0.13 | -0.78 | 16.6 | 16.87 | 16.399999 | 1261803 |
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
