Premium
Clene Inc (CLNN)
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 | 0.2533 | 5.85434626852 | 4.3267 | 4.6908 | 4.09 | 34145 | 4.41638346 | CS |
| 4 | 0.18 | 4.09090909091 | 4.4 | 4.99 | 4.09 | 41676 | 4.50149894 | CS |
| 12 | -0.385 | -7.75427995972 | 4.965 | 6.2899 | 4.04 | 55833 | 4.84322295 | CS |
| 26 | -1.37 | -23.025210084 | 5.95 | 6.83 | 3.85 | 70955 | 4.93508524 | CS |
| 52 | -3.6 | -44.0097799511 | 8.18 | 10.4 | 3.8181 | 336598 | 6.91113015 | CS |
| 156 | -54.62 | -92.2635135135 | 59.2 | 102.6 | 3.8181 | 532930 | 28.8624616 | CS |
| 260 | -186.42 | -97.6020942408 | 191 | 356.4 | 3.8181 | 452275 | 53.80788245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.58 | 0.05 | 1.10 | 4.53 | 4.6594 | 4.3533 | 30468 |
| 1741304100 | 4.53 | 0.13 | 2.95 | 4.4 | 4.59 | 4.3101 | 29679 |
| 1741217700 | 4.4 | 0.14 | 3.29 | 4.3999 | 4.5256 | 4.2513 | 13466 |
| 1741131300 | 4.26 | -0.07 | -1.62 | 4.62 | 4.62 | 4.09 | 31632 |
| 1741044900 | 4.33 | -0.17 | -3.78 | 4.5 | 4.68 | 4.3101 | 36632 |
| 1740785700 | 4.5 | 0.08 | 1.81 | 4.3267 | 4.6908 | 4.3267 | 59315 |
| 1740699300 | 4.42 | 0.15 | 3.51 | 4.21 | 4.44 | 4.21 | 22562 |
| 1740612900 | 4.2699999 | 0 | 0.00 | 4.43 | 4.43 | 4.2121 | 16739 |
| 1740526500 | 4.2699999 | 0.04 | 0.95 | 4.3 | 4.42 | 4.15 | 56717 |
| 1740440100 | 4.23 | -0.2 | -4.51 | 4.54 | 4.66 | 4.1 | 50679 |
| 1740180900 | 4.43 | -0.08 | -1.77 | 4.55 | 4.7 | 4.4 | 51893 |
| 1740094500 | 4.51 | -0.23 | -4.85 | 4.63 | 4.8727 | 4.42 | 52746 |
| 1740008100 | 4.74 | -0.16 | -3.27 | 4.8099999 | 4.95 | 4.66 | 47770 |
| 1739921700 | 4.9 | 0.09 | 1.87 | 4.9045 | 4.99 | 4.708 | 38080 |
| 1739576100 | 4.8099999 | 0.25 | 5.48 | 4.58 | 4.91 | 4.58 | 52757 |
| 1739489700 | 4.5599999 | -0.04 | -0.87 | 4.61 | 4.67 | 4.5199999 | 36521 |
| 1739403300 | 4.6 | 0.02 | 0.44 | 4.5679999 | 4.7 | 4.4 | 78603 |
| 1739316900 | 4.58 | 0.03 | 0.66 | 4.69 | 4.69 | 4.4001 | 40165 |
| 1739230500 | 4.55 | 0.19 | 4.24 | 4.39 | 4.59 | 4.35 | 26376 |
| 1738971300 | 4.365 | -0.06 | -1.24 | 4.4 | 4.43 | 4.15 | 49515 |
| 1738884900 | 4.42 | -0.21 | -4.54 | 4.61 | 4.63 | 4.365 | 27080 |
| 1738798500 | 4.63 | -0.02 | -0.43 | 4.64 | 4.69 | 4.45 | 47570 |
| 1738712100 | 4.65 | 0.08 | 1.75 | 4.55 | 4.7099 | 4.5199999 | 30587 |
| 1738625700 | 4.57 | 0.08 | 1.78 | 4.47 | 4.62 | 4.3061999 | 31644 |
| 1738366500 | 4.49 | -0.26 | -5.47 | 4.74 | 4.74 | 4.41 | 60304 |
| 1738280100 | 4.75 | 0.01 | 0.21 | 4.82 | 4.85 | 4.5601 | 75071 |
| 1738193700 | 4.74 | 0.02 | 0.42 | 4.7 | 4.74 | 4.57 | 27245 |
| 1738107300 | 4.72 | 0.2 | 4.42 | 4.5199999 | 4.74 | 4.5199999 | 28765 |
| 1738020900 | 4.5199999 | -0.42 | -8.50 | 4.9 | 4.94 | 4.41 | 64838 |
| 1737761700 | 4.94 | 0.26 | 5.56 | 4.83 | 4.9898999 | 4.8099999 | 57660 |
| 1737675300 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1737588900 | 4.68 | -0.12 | -2.50 | 4.8 | 4.96 | 4.5 | 100503 |
| 1737502500 | 4.8 | 0.01 | 0.21 | 4.97 | 4.99 | 4.75 | 59879 |
| 1737156900 | 4.79 | -0.1 | -2.04 | 4.89 | 4.9905 | 4.79 | 32302 |
| 1737070500 | 4.89 | 0.03 | 0.62 | 4.87 | 5.0599999 | 4.86 | 43205 |
| 1736984100 | 4.86 | 0.06 | 1.25 | 4.86 | 4.922 | 4.75 | 29443 |
| 1736897700 | 4.8 | -0.15 | -3.03 | 4.94 | 5.1 | 4.8 | 31308 |
| 1736811300 | 4.95 | -0.24 | -4.62 | 5.15 | 5.3599 | 4.94 | 51747 |
| 1736552100 | 5.19 | -0.09 | -1.70 | 5.3228 | 5.3228 | 5.14 | 40357 |
| 1736379300 | 5.28 | -0.61 | -10.36 | 5.99 | 6.04 | 5.255 | 123294 |
| 1736292900 | 5.89 | 0.34 | 6.13 | 5.7 | 6.2899 | 5.5744999 | 147623 |
| 1736206500 | 5.55 | 0.21 | 3.93 | 5.34 | 5.67 | 5.25 | 160375 |
| 1735947300 | 5.34 | -0.05 | -0.93 | 5.46 | 5.51 | 5.12 | 59931 |
| 1735860900 | 5.39 | 0.08 | 1.51 | 5.26 | 5.66 | 5.25 | 94030 |
| 1735688100 | 5.3099999 | 0.31 | 6.20 | 5.23 | 5.398 | 5.0552 | 94697 |
| 1735601700 | 5 | 0.01 | 0.20 | 4.8952 | 5.1872 | 4.8099999 | 70025 |
| 1735342500 | 4.99 | -0.09 | -1.77 | 5.1 | 5.2499 | 4.9 | 66662 |
| 1735256100 | 5.08 | 0.08 | 1.60 | 5 | 5.15 | 4.93 | 73380 |
| 1735077840 | 5 | 0.28 | 5.93 | 4.72 | 5.05 | 4.5 | 42433 |
| 1734996900 | 4.72 | 0.32 | 7.27 | 4.37 | 4.8 | 4.34 | 39697 |
| 1734737700 | 4.4 | 0.1 | 2.33 | 4.49 | 4.51 | 4.23 | 68940 |
| 1734651300 | 4.3 | 0.18 | 4.37 | 4.33 | 4.39 | 4.04 | 29196 |
| 1734564900 | 4.12 | -0.24 | -5.50 | 4.42 | 4.45 | 4.0599999 | 59231 |
| 1734478500 | 4.36 | -0.34 | -7.23 | 4.7568 | 4.85 | 4.2201 | 96936 |
| 1734392100 | 4.7 | -0.25 | -5.05 | 5.0251 | 5.1245 | 4.67 | 43552 |
| 1734132900 | 4.95 | -0.01 | -0.20 | 4.965 | 5.47 | 4.8000999 | 113616 |
| 1734046500 | 4.96 | -0.01 | -0.20 | 5.067 | 5.08 | 4.9009 | 68187 |
| 1733960100 | 4.97 | 0.04 | 0.81 | 5.0449 | 5.1151 | 4.63 | 78309 |
| 1733873700 | 4.93 | 0.18 | 3.79 | 4.8 | 5.24 | 4.125 | 521258 |
| 1733787300 | 4.75 | 0.35 | 7.95 | 4.66 | 4.8404999 | 4.42 | 90432 |
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
