Premium
Cellebrite Digital Intelligence Ltd (CLBT)
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 | 2.46 | 17.5463623395 | 14.02 | 16.5 | 13.92 | 2837943 | 15.12380926 | CS |
| 4 | 2.67 | 19.3338160753 | 13.81 | 16.5 | 12.165 | 2260985 | 13.52865435 | CS |
| 12 | 5.315 | 47.6041200179 | 11.165 | 16.5 | 11.0501 | 2204816 | 13.44065951 | CS |
| 26 | -1.52 | -8.44444444444 | 18 | 18.8 | 11.02 | 1993045 | 13.85805376 | CS |
| 52 | 1 | 6.45994832041 | 15.48 | 19.98 | 11.02 | 1764185 | 15.09701049 | CS |
| 156 | 9.54 | 137.463976945 | 6.94 | 26.3 | 6.365 | 1341126 | 15.28263958 | CS |
| 260 | 6.01 | 57.4021012416 | 10.47 | 26.3 | 3.8 | 916588 | 14.46381687 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 15.65 | 0.2 | 1.29 | 15.48 | 15.99 | 15.3737 | 3798210 |
| 1782945300 | 15.45 | 0.85 | 5.82 | 14.82 | 15.82 | 14.76 | 3245773 |
| 1782858900 | 14.6 | 0.42 | 2.96 | 14.1 | 14.635 | 14 | 2400967 |
| 1782772500 | 14.18 | 0.42 | 3.05 | 14.02 | 14.25 | 13.92 | 1906821 |
| 1782513300 | 13.76 | 1.13 | 8.95 | 12.57 | 13.79 | 12.57 | 3161018 |
| 1782426900 | 12.63 | -0.06 | -0.47 | 12.53 | 12.825 | 12.35 | 2357081 |
| 1782340500 | 12.69 | -0.05 | -0.39 | 12.74 | 13.08 | 12.615 | 1558699 |
| 1782254100 | 12.74 | 0.32 | 2.58 | 12.41 | 12.92 | 12.41 | 1477392 |
| 1782167700 | 12.42 | -0.41 | -3.20 | 12.47 | 12.79 | 12.165 | 1961786 |
| 1781822100 | 12.83 | 0.36 | 2.89 | 12.42 | 12.98 | 12.22 | 4430620 |
| 1781735700 | 12.47 | -0.34 | -2.65 | 12.78 | 12.99 | 12.42 | 2417330 |
| 1781649300 | 12.81 | -0.24 | -1.84 | 12.96 | 13.16 | 12.685 | 1096028 |
| 1781562900 | 13.05 | 0.22 | 1.71 | 12.95 | 13.2399 | 12.8801 | 1573990 |
| 1781303700 | 12.83 | -0.01 | -0.08 | 12.84 | 12.9 | 12.41 | 1313934 |
| 1781217300 | 12.84 | -0.15 | -1.15 | 12.8 | 12.99 | 12.55 | 1295908 |
| 1781130900 | 12.99 | 0.01 | 0.08 | 12.64 | 13.275 | 12.615 | 1588273 |
| 1781044500 | 12.98 | -0.45 | -3.35 | 13.11 | 13.2 | 12.62 | 3794462 |
| 1780958100 | 13.43 | -0.38 | -2.75 | 13.81 | 13.9 | 13.225 | 1319437 |
| 1780698900 | 13.81 | -0.48 | -3.36 | 14.49 | 14.58 | 13.8 | 1249148 |
| 1780612500 | 14.29 | 0.11 | 0.78 | 14.29 | 14.64 | 14.1 | 1503487 |
| 1780526100 | 14.18 | -0.8 | -5.34 | 14.885 | 14.885 | 13.97 | 1551786 |
| 1780439700 | 14.98 | -0.89 | -5.61 | 15.25 | 15.62 | 14.965 | 1767477 |
| 1780353300 | 15.87 | 1.14 | 7.74 | 14.8 | 16.11 | 14.8 | 5241673 |
| 1780094100 | 14.73 | 1.53 | 11.59 | 13.36 | 14.809 | 13.36 | 4598023 |
| 1780007700 | 13.2 | 0.5 | 3.94 | 12.89 | 13.535 | 12.6516 | 1708312 |
| 1779921300 | 12.7 | -0.19 | -1.47 | 12.72 | 13.08 | 12.62 | 2227334 |
| 1779834900 | 12.89 | -0.29 | -2.20 | 13.055 | 13.185 | 12.77 | 1520469 |
| 1779489300 | 13.18 | 0.01 | 0.08 | 13.3 | 13.59 | 12.99 | 1440349 |
| 1779402900 | 13.17 | -0.23 | -1.72 | 13.345 | 13.36 | 12.95 | 1581125 |
| 1779316500 | 13.4 | -0.06 | -0.45 | 13.19 | 13.655 | 12.955 | 1679732 |
| 1779230100 | 13.46 | -0.17 | -1.25 | 13.88 | 14.05 | 13.45 | 2851570 |
| 1779143700 | 13.63 | 0.65 | 5.01 | 12.81 | 13.65 | 12.4008 | 4456651 |
| 1778884500 | 12.98 | -0.14 | -1.07 | 12.9 | 13.175 | 12.53 | 3484612 |
| 1778798100 | 13.12 | 1.02 | 8.43 | 12.25 | 13.16 | 11.545 | 6622541 |
| 1778711700 | 12.1 | -0.64 | -5.02 | 12.88 | 12.88 | 12.09 | 3012013 |
| 1778625300 | 12.74 | -0.31 | -2.38 | 13.1 | 13.19 | 12.64 | 1788704 |
| 1778538900 | 13.05 | -0.57 | -4.19 | 13.5 | 13.63 | 12.97 | 1349099 |
| 1778279700 | 13.62 | -0.19 | -1.38 | 13.67 | 13.74 | 13.29 | 1616937 |
| 1778193300 | 13.81 | 0.64 | 4.86 | 13.5 | 13.98 | 13.5 | 1807992 |
| 1778106900 | 13.17 | -0.42 | -3.09 | 13.5 | 13.635 | 13.07 | 1414115 |
| 1778020500 | 13.59 | -0.05 | -0.37 | 13.67 | 13.76 | 13.4201 | 1491244 |
| 1777934100 | 13.64 | 0.29 | 2.17 | 13.38 | 14.005 | 13.38 | 3421789 |
| 1777674900 | 13.35 | 0.35 | 2.69 | 13.3 | 13.55 | 12.98 | 3650915 |
| 1777588500 | 13 | 0.29 | 2.28 | 12.68 | 13.042433 | 12.4801 | 1099228 |
| 1777502100 | 12.71 | 0.03 | 0.24 | 12.66 | 12.745 | 12.43 | 830358 |
| 1777415700 | 12.68 | 0.02 | 0.16 | 12.78 | 12.95 | 12.51 | 1605357 |
| 1777329300 | 12.66 | -0.04 | -0.31 | 12.6 | 12.94 | 12.56 | 1781451 |
| 1777070100 | 12.7 | -0.03 | -0.24 | 12.85 | 13.035 | 12.56 | 2008002 |
| 1776983700 | 12.73 | -0.57 | -4.29 | 12.83 | 13.1 | 12.44 | 1993532 |
| 1776897300 | 13.3 | 0.05 | 0.38 | 13.505 | 13.64 | 13.175 | 1711144 |
| 1776810900 | 13.25 | -0.13 | -0.97 | 13.5 | 13.78 | 13.23 | 1025552 |
| 1776724500 | 13.38 | 0.2 | 1.52 | 13.05 | 13.51 | 13.05 | 1618692 |
| 1776465300 | 13.18 | 0.47 | 3.70 | 13.02 | 13.28 | 12.85 | 1582247 |
| 1776378900 | 12.71 | 0.2 | 1.60 | 13 | 13.19 | 12.7 | 1271556 |
| 1776292500 | 12.51 | 0.65 | 5.48 | 11.965 | 12.62 | 11.965 | 920434 |
| 1776206100 | 11.86 | 0.06 | 0.55 | 11.99 | 12.29 | 11.68 | 2328512 |
| 1776119700 | 11.795 | 0.77 | 6.94 | 11.165 | 11.85 | 11.0501 | 2163646 |
| 1775860500 | 11.03 | -1.38 | -11.12 | 12.38 | 12.385 | 11.02 | 5015054 |
| 1775774100 | 12.41 | -1.02 | -7.59 | 13.24 | 13.45 | 12 | 2375198 |
| 1775687700 | 13.43 | -0.72 | -5.09 | 14.68 | 14.68 | 13.4 | 1315963 |
| 1775601300 | 14.15 | 0.05 | 0.35 | 14 | 14.24 | 13.86 | 875568 |
| 1775514900 | 14.1 | 0.1 | 0.71 | 14.08 | 14.18 | 13.8725 | 655337 |
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.
