Premium
Climb Global Solutions Inc (CLMB)
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 | -3.75 | -2.9296875 | 128 | 132.5108 | 121.937 | 27709 | 126.09013723 | CS |
| 4 | -8.45 | -6.36774679729 | 132.7 | 138.11 | 118.25 | 28781 | 127.00419954 | CS |
| 12 | 15.99 | 14.7699981526 | 108.26 | 141.88 | 98.96 | 32898 | 122.88012743 | CS |
| 26 | 64.95 | 109.527824621 | 59.3 | 141.88 | 58.05 | 29859 | 105.5744578 | CS |
| 52 | 72.55 | 140.328820116 | 51.7 | 141.88 | 48.71 | 21360 | 92.44276016 | CS |
| 156 | 96.22 | 343.275062433 | 28.03 | 141.88 | 28.03 | 21260 | 67.20687534 | CS |
| 260 | 96.22 | 343.275062433 | 28.03 | 141.88 | 28.03 | 21260 | 67.20687534 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 124.25 | -0.07 | -0.06 | 122 | 124.5 | 122 | 27523 |
| 1736379300 | 124.32 | -0.27 | -0.22 | 123.07 | 125.15 | 122.01 | 14631 |
| 1736292900 | 124.59 | -2.17 | -1.71 | 128.62 | 132.51079 | 121.937 | 30396 |
| 1736206500 | 126.76 | -0.72 | -0.56 | 129 | 130.36949 | 125.4701 | 27732 |
| 1735947300 | 127.48 | 2.56 | 2.05 | 128 | 129.88999 | 126.51 | 38076 |
| 1735860900 | 124.92 | -1.83 | -1.44 | 127.1217 | 127.57 | 123.925 | 27711 |
| 1735688100 | 126.75 | 0.17 | 0.13 | 127 | 129.71 | 126 | 32111 |
| 1735601700 | 126.58 | 0.29 | 0.23 | 125.35 | 129.12 | 120.6786 | 60762 |
| 1735342500 | 126.29 | -2.35 | -1.83 | 126.75 | 127.0329 | 123.88 | 15698 |
| 1735256100 | 128.63999 | -0.1 | -0.08 | 128.65 | 129.77 | 125.3469 | 23467 |
| 1735077840 | 128.74 | 5.79 | 4.71 | 122.95 | 128.93 | 122.8 | 17423 |
| 1734996900 | 122.95 | -1.65 | -1.32 | 124.79 | 126.7 | 120.5913 | 18207 |
| 1734737700 | 124.6 | 0.22 | 0.18 | 118.25 | 127.75 | 118.25 | 38236 |
| 1734651300 | 124.38 | 1.48 | 1.20 | 125.18 | 127.205 | 121.41 | 27929 |
| 1734564900 | 122.9 | -10.17 | -7.64 | 129.8688 | 138.11 | 122.61 | 33262 |
| 1734478500 | 133.07 | -2.57 | -1.89 | 135.41999 | 135.41999 | 129.3597 | 20196 |
| 1734392100 | 135.63999 | 8.53 | 6.71 | 126.52 | 138.095 | 125.12 | 44773 |
| 1734132900 | 127.11 | -4.39 | -3.34 | 132.69999 | 132.69999 | 125.9 | 18675 |
| 1734046500 | 131.5 | 1 | 0.77 | 131.66 | 133.24 | 129.9455 | 24071 |
| 1733960100 | 130.5 | -0.9 | -0.68 | 133.8693 | 134.9 | 130.33 | 66372 |
| 1733873700 | 131.4 | 1.74 | 1.34 | 127.3325 | 132.27 | 125.79 | 21610 |
| 1733787300 | 129.66 | -5.83 | -4.30 | 136.9 | 136.9 | 128.06 | 30454 |
| 1733528100 | 135.49 | -0.38 | -0.28 | 136 | 137 | 134.54 | 22494 |
| 1733441700 | 135.87 | -0.88 | -0.64 | 136.69 | 139.9 | 134 | 36442 |
| 1733355300 | 136.75 | -0.15 | -0.11 | 137.7934 | 138.38999 | 134.06 | 26430 |
| 1733268900 | 136.9 | -0.02 | -0.01 | 136.88999 | 138.8976 | 132.9601 | 33661 |
| 1733182500 | 136.91999 | 2.31 | 1.72 | 133.3 | 137.54 | 131.66999 | 37965 |
| 1732917840 | 134.61 | 0.69 | 0.52 | 135 | 135.65 | 134.3101 | 17384 |
| 1732750500 | 133.91999 | -2.35 | -1.72 | 136.69 | 137.875 | 132.04 | 23275 |
| 1732664100 | 136.27 | -1.08 | -0.79 | 138.25 | 138.77 | 135.3701 | 27773 |
| 1732577700 | 137.35 | -2.53 | -1.81 | 141.19999 | 141.5 | 135.38 | 41263 |
| 1732318500 | 139.88 | 3.33 | 2.44 | 138 | 139.88 | 135.9605 | 28292 |
| 1732232100 | 136.55 | 2.37 | 1.77 | 135.19999 | 141.88 | 134.725 | 47087 |
| 1732145700 | 134.18 | 0.49 | 0.37 | 133.03 | 134.9 | 130.82 | 49045 |
| 1732059300 | 133.69 | 7.54 | 5.98 | 125.9 | 134.18593 | 125.015 | 44251 |
| 1731972900 | 126.15 | 5.35 | 4.43 | 120.99 | 126.6 | 120.99 | 43364 |
| 1731713700 | 120.8 | -0.41 | -0.34 | 122.61 | 122.61 | 119.82 | 20489 |
| 1731627300 | 121.21 | -0.36 | -0.30 | 123 | 124.07 | 120.6679 | 34610 |
| 1731540900 | 121.57 | 0.41 | 0.34 | 121.88 | 124.5 | 121.12 | 24237 |
| 1731454500 | 121.16 | 1.03 | 0.86 | 122.25 | 124.23 | 120.11 | 34180 |
| 1731368100 | 120.13 | 1.07 | 0.90 | 119.91 | 120.33 | 116.798 | 30534 |
| 1731108900 | 119.06 | 0.78 | 0.66 | 118.79 | 121 | 117.39 | 37859 |
| 1731022500 | 118.28 | -4.14 | -3.38 | 121.52 | 122.06 | 118.05 | 38698 |
| 1730936100 | 122.42 | 12.96 | 11.84 | 117.95 | 122.65 | 115.51 | 50813 |
| 1730849700 | 109.46 | 1.48 | 1.37 | 107.79 | 110.834 | 107.57 | 39166 |
| 1730763300 | 107.98 | 7.8 | 7.79 | 100.73 | 110.09 | 99.63 | 63459 |
| 1730500500 | 100.18 | -2.21 | -2.16 | 102.49 | 103.3658 | 98.96 | 76045 |
| 1730414100 | 102.39 | -3.19 | -3.02 | 117.51 | 118 | 100.895 | 62482 |
| 1730327700 | 105.58 | -0.73 | -0.69 | 105.4199 | 107.62 | 104.56 | 33365 |
| 1730241300 | 106.31 | 1.92 | 1.84 | 103.3 | 106.74 | 103.3 | 19516 |
| 1730154900 | 104.39 | 2.7 | 2.66 | 103.12 | 105.02 | 103.12 | 25994 |
| 1729895700 | 101.69 | -0.99 | -0.96 | 103.13 | 103.9 | 101.32 | 17221 |
| 1729809300 | 102.68 | -1.67 | -1.60 | 105.43 | 105.43 | 102.23 | 28215 |
| 1729722900 | 104.35 | -1.64 | -1.55 | 105.44 | 105.9899 | 103.3 | 24107 |
| 1729636500 | 105.99 | -1.75 | -1.62 | 107.6 | 108.35 | 105.33 | 18321 |
| 1729550100 | 107.74 | 0.58 | 0.54 | 107.64 | 108.03 | 106.3421 | 28340 |
| 1729290900 | 107.16 | -0.93 | -0.86 | 108.26 | 108.45 | 107 | 24114 |
| 1729204500 | 108.09 | 0.5 | 0.46 | 108.53 | 109.3 | 107.5681 | 33438 |
| 1729118100 | 107.59 | -0.12 | -0.11 | 109.68 | 110.0613 | 107.59 | 38458 |
| 1729031700 | 107.71 | 0.68 | 0.64 | 107.69 | 108.8357 | 106.1469 | 26433 |
| 1728945300 | 107.03 | 1.34 | 1.27 | 106.97 | 109.19 | 106.42 | 32517 |
| 1728686100 | 105.69 | 3.27 | 3.19 | 102.37 | 106.36 | 102.37 | 25713 |
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
