Premium
Climb Global Solutions Inc (CLMB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -1.34665508254 | 23.02 | 23.57 | 21.77 | 157803 | 22.90946383 | CS |
| 4 | 2.36 | 11.5970515971 | 20.35 | 25.1195 | 19.66 | 143749 | 22.51106059 | CS |
| 12 | 1.89 | 9.07780979827 | 20.82 | 25.1195 | 15.245 | 166554 | 20.68649564 | CS |
| 26 | -87.98 | -79.4832414852 | 110.69 | 129.83 | 15.245 | 127574 | 48.46394859 | CS |
| 52 | -83.24 | -78.5653610193 | 105.95 | 145.02 | 15.245 | 92658 | 69.81284033 | CS |
| 156 | -24.75 | -52.1491782554 | 47.46 | 145.02 | 15.245 | 48998 | 76.62693609 | CS |
| 260 | -5.32 | -18.979664645 | 28.03 | 145.02 | 15.245 | 43797 | 74.25168906 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 22.71 | 0.19 | 0.84 | 22.92 | 23.62 | 21.99 | 247709 |
| 1781735700 | 22.52 | -0.2 | -0.88 | 22.54 | 22.855 | 22.005 | 103643 |
| 1781649300 | 22.72 | -0.36 | -1.56 | 23.1 | 23.55 | 22.31 | 108988 |
| 1781562900 | 23.08 | 0.44 | 1.94 | 22.65 | 23.11 | 21.77 | 221046 |
| 1781303700 | 22.64 | -0.56 | -2.41 | 23.45 | 23.57 | 21.82 | 142715 |
| 1781217300 | 23.2 | 0.24 | 1.05 | 23.02 | 23.475 | 22.21 | 212623 |
| 1781130900 | 22.96 | -1.04 | -4.33 | 24 | 25.1195 | 22.9 | 243203 |
| 1781044500 | 24 | 0.23 | 0.97 | 23.85 | 24.285 | 23.33 | 149999 |
| 1780958100 | 23.77 | -0.05 | -0.21 | 23.71 | 24.17 | 23.135 | 139353 |
| 1780698900 | 23.82 | 0.94 | 4.11 | 23.22 | 23.89 | 22.81 | 147803 |
| 1780612500 | 22.88 | 0.99 | 4.52 | 22.09 | 23.08 | 22.01 | 136887 |
| 1780526100 | 21.89 | -0.6 | -2.67 | 22.42 | 22.54 | 21.5 | 107619 |
| 1780439700 | 22.49 | -0.18 | -0.79 | 22.6 | 23.06 | 22.1703 | 130058 |
| 1780353300 | 22.67 | 1.02 | 4.71 | 21.72 | 22.76 | 21.295 | 169669 |
| 1780094100 | 21.65 | 0.86 | 4.14 | 20.79 | 21.86 | 20.62 | 164295 |
| 1780007700 | 20.79 | -0.11 | -0.53 | 20.8 | 21.12 | 20.44 | 103254 |
| 1779921300 | 20.9 | -0.32 | -1.51 | 21.22 | 21.7099 | 20.58 | 135481 |
| 1779834900 | 21.22 | 0.26 | 1.24 | 21.05 | 21.445 | 20.94 | 100752 |
| 1779489300 | 20.96 | 0.23 | 1.11 | 20.74 | 21.2399 | 20.5901 | 107466 |
| 1779402900 | 20.73 | 0.35 | 1.72 | 20.35 | 20.9 | 19.66 | 106374 |
| 1779316500 | 20.38 | -0.03 | -0.15 | 20.35 | 20.57 | 19.0738 | 194725 |
| 1779230100 | 20.41 | 0.38 | 1.90 | 19.86 | 20.65 | 19.0405 | 206528 |
| 1779143700 | 20.03 | 0.44 | 2.25 | 19.59 | 20.27 | 19.215 | 123333 |
| 1778884500 | 19.59 | -0.03 | -0.15 | 19.48 | 19.74 | 18.89 | 205629 |
| 1778798100 | 19.62 | 0.45 | 2.35 | 19.18 | 19.84 | 19.06 | 83478 |
| 1778711700 | 19.17 | -0.11 | -0.57 | 19.17 | 19.4 | 18.77 | 104055 |
| 1778625300 | 19.28 | -0.48 | -2.43 | 19.64 | 19.899 | 18.8 | 239446 |
| 1778538900 | 19.76 | -0.36 | -1.79 | 20.17 | 20.43 | 19.525 | 89060 |
| 1778279700 | 20.12 | -0.14 | -0.69 | 20.26 | 20.53 | 19.81 | 166622 |
| 1778193300 | 20.26 | 0.63 | 3.21 | 19.55 | 20.46 | 19.475 | 161909 |
| 1778106900 | 19.63 | -0.06 | -0.30 | 19.94 | 20.1 | 19.3 | 126550 |
| 1778020500 | 19.69 | 0.94 | 4.99 | 18.9 | 20.2699 | 18.71 | 231809 |
| 1777934100 | 18.755 | -0.14 | -0.71 | 18.76 | 19.5 | 18.2429 | 218914 |
| 1777674900 | 18.89 | 2.21 | 13.25 | 16.88 | 19.01 | 16.739999 | 452709 |
| 1777588500 | 16.68 | -4.59 | -21.58 | 18.64 | 18.815 | 15.245 | 974931 |
| 1777502100 | 21.27 | 0.08 | 0.38 | 21.55 | 22.025 | 20.77 | 158354 |
| 1777415700 | 21.19 | 0.2 | 0.95 | 20.98 | 21.27 | 20.54 | 189200 |
| 1777329300 | 20.99 | -0.14 | -0.66 | 21.13 | 21.8 | 20.675 | 127894 |
| 1777070100 | 21.13 | -0.12 | -0.56 | 21.03 | 21.38 | 20.555 | 201978 |
| 1776983700 | 21.25 | -0.95 | -4.28 | 21.99 | 22.23 | 21.095 | 100954 |
| 1776897300 | 22.2 | -0.35 | -1.55 | 22.56 | 22.76 | 22.06 | 77208 |
| 1776810900 | 22.55 | 0.29 | 1.30 | 22.33 | 23.02 | 22.29 | 129443 |
| 1776724500 | 22.26 | -0.58 | -2.54 | 22.5 | 22.81 | 21.6 | 84232 |
| 1776465300 | 22.84 | -0.04 | -0.17 | 23.08 | 23.6 | 22.6001 | 92579 |
| 1776378900 | 22.88 | -0.06 | -0.26 | 23.19 | 23.19 | 22.57 | 120556 |
| 1776292500 | 22.94 | 0.12 | 0.53 | 22.65 | 23.05 | 22.38 | 100609 |
| 1776206100 | 22.82 | -0.02 | -0.09 | 23 | 23.52 | 22.68 | 132289 |
| 1776119700 | 22.84 | 1.48 | 6.93 | 21.22 | 22.91 | 21.22 | 174172 |
| 1775860500 | 21.36 | -0.13 | -0.60 | 21.55 | 21.87 | 21.175 | 118101 |
| 1775774100 | 21.49 | 0.41 | 1.94 | 20.93 | 21.725 | 20.8 | 183674 |
| 1775687700 | 21.08 | 0.18 | 0.86 | 21.96 | 22.514 | 20.9485 | 111850 |
| 1775601300 | 20.9 | 0.12 | 0.58 | 20.77 | 21.36 | 20.375 | 115581 |
| 1775514900 | 20.78 | 0.12 | 0.58 | 20.66 | 21.06 | 20.31 | 97268 |
| 1775169300 | 20.66 | 0.35 | 1.72 | 20.18 | 20.8 | 19.43 | 164116 |
| 1775082900 | 20.31 | 0.49 | 2.47 | 20.17 | 20.59 | 19.725 | 192824 |
| 1774996500 | 19.82 | 0.43 | 2.22 | 19.57 | 19.94 | 19.16 | 146689 |
| 1774910100 | 19.39 | -0.2 | -1.02 | 19.59 | 19.94 | 19.2 | 182029 |
| 1774650900 | 19.59 | -0.41 | -2.05 | 19.81 | 20.33 | 19.54 | 159780 |
| 1774564500 | 20 | -0.82 | -3.94 | 20.78 | 21.18 | 19.76 | 178830 |
| 1774478100 | 20.82 | 1.06 | 5.36 | 20.01 | 20.9 | 19.45 | 303826 |
| 1774391700 | 19.76 | -0.25 | -1.25 | 19.76 | 20.76 | 19.615 | 301976 |
| 1774305300 | 20.01 | 0.37 | 1.90 | 20.52 | 20.84 | 19.905 | 285960 |
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.
