Premium
Clearfield Inc (CLFD)
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 | 2.67 | 8.4386852086 | 31.64 | 35.06 | 30.85 | 90537 | 33.00801183 | CS |
| 4 | 2.265 | 7.06818536433 | 32.045 | 35.06 | 29.82 | 100116 | 31.77664233 | CS |
| 12 | -1.69 | -4.69444444444 | 36 | 39.0525 | 27.06 | 125828 | 32.76137981 | CS |
| 26 | -2.98 | -7.99141861089 | 37.29 | 44.3 | 27.06 | 112894 | 35.85676997 | CS |
| 52 | 6.11 | 21.6666666667 | 28.2 | 44.3 | 24.776 | 150942 | 33.1335862 | CS |
| 156 | -42.25 | -55.1854754441 | 76.56 | 134.9 | 22.91 | 241759 | 58.17537615 | CS |
| 260 | 20.51 | 148.623188406 | 13.8 | 134.9 | 8.32 | 182076 | 53.77864442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 34.31 | -0.67 | -1.92 | 35.15 | 35.565 | 33.45 | 92041 |
| 1736206500 | 34.98 | 1.76 | 5.30 | 33.119999 | 35.06 | 33.09 | 117719 |
| 1735947300 | 33.22 | 1.21 | 3.78 | 32.22 | 33.313 | 31.84 | 80168 |
| 1735860900 | 32.009999 | 1.01 | 3.26 | 31.44 | 32.155 | 31.19 | 81283 |
| 1735688100 | 31 | -0.23 | -0.74 | 31.64 | 31.98 | 30.85 | 83925 |
| 1735601700 | 31.23 | 0.11 | 0.35 | 30.63 | 31.3399 | 30.065 | 99991 |
| 1735342500 | 31.12 | -0.46 | -1.46 | 31.48 | 31.7439 | 30.54 | 78884 |
| 1735256100 | 31.58 | 0.25 | 0.80 | 31.28 | 31.68 | 30.86 | 77268 |
| 1735077840 | 31.33 | 0.9 | 2.96 | 30.2 | 31.345 | 30.2 | 66262 |
| 1734996900 | 30.43 | 0.32 | 1.06 | 30 | 30.8 | 29.985 | 137718 |
| 1734737700 | 30.11 | -0.38 | -1.25 | 30.05 | 31.23 | 30.01 | 175157 |
| 1734651300 | 30.49 | 0.21 | 0.69 | 30.44 | 31.23 | 30.29 | 103485 |
| 1734564900 | 30.28 | -1.68 | -5.26 | 31.9 | 32.835771 | 29.82 | 132458 |
| 1734478500 | 31.96 | -0.13 | -0.41 | 31.79 | 32.189999 | 31.373 | 71028 |
| 1734392100 | 32.09 | -0.54 | -1.65 | 32.619999 | 32.85 | 32 | 61381 |
| 1734132900 | 32.63 | -0.72 | -2.16 | 33.35 | 33.43 | 32.08 | 132390 |
| 1734046500 | 33.35 | 0.61 | 1.86 | 32.4 | 33.95 | 32.4 | 101181 |
| 1733960100 | 32.74 | 0.25 | 0.77 | 32.549999 | 33.04 | 31.9 | 110168 |
| 1733873700 | 32.49 | 0.17 | 0.53 | 32.159999 | 32.63 | 31.7 | 113344 |
| 1733787300 | 32.32 | 1.71 | 5.59 | 31.12 | 32.7682 | 30.86 | 127666 |
| 1733528100 | 30.61 | 1.05 | 3.55 | 29.9 | 31.04 | 29.62 | 133093 |
| 1733441700 | 29.56 | -2.12 | -6.69 | 31.9 | 31.9 | 29.47 | 127643 |
| 1733355300 | 31.68 | 0.43 | 1.38 | 31.31 | 32.06 | 31.25 | 131870 |
| 1733268900 | 31.25 | -0.02 | -0.06 | 31.1 | 31.25 | 30.63 | 89233 |
| 1733182500 | 31.27 | 0.67 | 2.19 | 30.67 | 31.31 | 30.33 | 90400 |
| 1732917840 | 30.6 | 0.62 | 2.07 | 30.32 | 30.91 | 30.32 | 66111 |
| 1732750500 | 29.98 | -0.92 | -2.98 | 30.89 | 31.23 | 29.67 | 130997 |
| 1732664100 | 30.9 | 0.3 | 0.98 | 30.41 | 31.01 | 30.14 | 96503 |
| 1732577700 | 30.6 | 0.33 | 1.09 | 30.67 | 31.45 | 30.085 | 105950 |
| 1732318500 | 30.27 | 0.21 | 0.70 | 30.1 | 30.58 | 29.8 | 107720 |
| 1732232100 | 30.06 | 0.88 | 3.02 | 29.52 | 30.09 | 29.14 | 134138 |
| 1732145700 | 29.18 | 1.18 | 4.21 | 28.02 | 29.195 | 27.5 | 235682 |
| 1732059300 | 28 | 0.64 | 2.34 | 27.17 | 28.43 | 27.06 | 261732 |
| 1731972900 | 27.36 | -0.9 | -3.18 | 28.15 | 28.365 | 27.26 | 137066 |
| 1731713700 | 28.26 | -1.36 | -4.59 | 29.62 | 29.9 | 28.14 | 109926 |
| 1731627300 | 29.62 | -1.03 | -3.36 | 30.78 | 30.85 | 29.17 | 319180 |
| 1731540900 | 30.65 | -2.37 | -7.18 | 33 | 33.025 | 30.475 | 209654 |
| 1731454500 | 33.02 | -1.78 | -5.11 | 34.8 | 35.34 | 32.86 | 142403 |
| 1731368100 | 34.8 | 0.6 | 1.75 | 34.23 | 35.44 | 34.23 | 282929 |
| 1731108900 | 34.2 | -2.6 | -7.07 | 35.18 | 35.6283 | 33.06 | 460383 |
| 1731022500 | 36.8 | 0.55 | 1.52 | 36.31 | 37.84 | 35.4 | 351561 |
| 1730936100 | 36.25 | -0.02 | -0.06 | 37.31 | 38.51 | 36.122 | 176676 |
| 1730849700 | 36.27 | 0.77 | 2.17 | 35.33 | 36.465 | 35.316 | 75641 |
| 1730763300 | 35.5 | -0.75 | -2.07 | 36.25 | 36.33 | 35.49 | 71133 |
| 1730500500 | 36.25 | 0.32 | 0.89 | 36.31 | 37.12 | 36.125 | 65670 |
| 1730414100 | 35.93 | -0.19 | -0.53 | 36 | 36.28 | 35.275 | 101284 |
| 1730327700 | 36.12 | -0.88 | -2.38 | 37 | 37.31 | 35.93 | 84150 |
| 1730241300 | 37 | -0.38 | -1.02 | 37.29 | 37.51 | 36.794 | 82821 |
| 1730154900 | 37.38 | 0.95 | 2.61 | 36.86 | 37.615 | 36.2752 | 121069 |
| 1729895700 | 36.43 | 0.1 | 0.28 | 36.64 | 36.905 | 36.2 | 80026 |
| 1729809300 | 36.33 | -0.64 | -1.73 | 37.11 | 37.11 | 35.9101 | 61886 |
| 1729722900 | 36.97 | -1.64 | -4.25 | 38.58 | 38.58 | 35.74 | 108773 |
| 1729636500 | 38.61 | 0.14 | 0.36 | 38.25 | 39.0525 | 38.085 | 119262 |
| 1729550100 | 38.47 | 0.44 | 1.16 | 38.01 | 38.5 | 37.49 | 59887 |
| 1729290900 | 38.03 | -0.17 | -0.45 | 38.44 | 38.6 | 37.82 | 67840 |
| 1729204500 | 38.2 | 1.03 | 2.77 | 37.33 | 38.805 | 36.88 | 110538 |
| 1729118100 | 37.17 | 0.6 | 1.64 | 36.98 | 37.475 | 36.57 | 93907 |
| 1729031700 | 36.57 | 0.52 | 1.44 | 36 | 36.66 | 35.735 | 82616 |
| 1728945300 | 36.05 | 0.05 | 0.14 | 36.05 | 36.15 | 35.69 | 78633 |
| 1728686100 | 36 | 0.49 | 1.38 | 35.35 | 36 | 35.055 | 74336 |
| 1728599700 | 35.51 | -1.37 | -3.71 | 36.2 | 36.25 | 35.2001 | 106066 |
| 1728513300 | 36.88 | -0.37 | -0.99 | 37.25 | 37.72 | 36.7364 | 112128 |
| 1728426900 | 37.25 | 0.37 | 1.00 | 36.84 | 37.5 | 36.79 | 62474 |
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
