Premium
Clover Health Investments Corporation (CLOV)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 3.53697749196 | 3.11 | 3.4 | 3.05 | 5239223 | 3.17877483 | CS |
| 4 | -0.22 | -6.39534883721 | 3.44 | 3.56 | 2.95 | 4472027 | 3.27755906 | CS |
| 12 | 0.45 | 16.2454873646 | 2.77 | 4.71 | 2.735 | 7146510 | 3.6907259 | CS |
| 26 | 1.89 | 142.105263158 | 1.33 | 4.71 | 1.18 | 7253151 | 3.06452139 | CS |
| 52 | 2.23 | 225.252525253 | 0.99 | 4.71 | 0.606 | 7801643 | 1.91614259 | CS |
| 156 | -0.86 | -21.0784313725 | 4.08 | 4.71 | 0.606 | 8118575 | 1.90669483 | CS |
| 260 | -12.7 | -79.7738693467 | 15.92 | 28.8499 | 0.606 | 13474964 | 7.08228385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.23 | 0.04 | 1.25 | 3.14 | 3.295 | 3.125 | 5106591 |
| 1734651300 | 3.19 | 0.04 | 1.27 | 3.11 | 3.23 | 3.09 | 4307687 |
| 1734564900 | 3.15 | -0.06 | -1.87 | 3.25 | 3.4 | 3.13 | 7066928 |
| 1734478500 | 3.21 | 0.09 | 2.88 | 3.1799 | 3.265 | 3.1 | 4794803 |
| 1734392100 | 3.12 | 0.01 | 0.32 | 3.14 | 3.25 | 3.11 | 4382822 |
| 1734132900 | 3.11 | 0.11 | 3.67 | 3.0307 | 3.12 | 2.97 | 4332233 |
| 1734046500 | 3 | -0.12 | -3.85 | 3.0698 | 3.14 | 2.95 | 5225830 |
| 1733960100 | 3.12 | -0.05 | -1.58 | 3.1953 | 3.1999 | 3.11 | 3145608 |
| 1733873700 | 3.17 | -0.13 | -3.94 | 3.295 | 3.295 | 3.15 | 4075610 |
| 1733787300 | 3.3 | -0.06 | -1.79 | 3.3911 | 3.3911 | 3.2599999 | 3845205 |
| 1733528100 | 3.36 | -0.06 | -1.75 | 3.405 | 3.48 | 3.34 | 4037272 |
| 1733441700 | 3.42 | -0.01 | -0.29 | 3.465 | 3.54 | 3.41 | 4010094 |
| 1733355300 | 3.43 | 0.03 | 0.88 | 3.395 | 3.44 | 3.33 | 3334193 |
| 1733268900 | 3.4 | -0.03 | -0.87 | 3.39 | 3.455 | 3.35 | 3358031 |
| 1733182500 | 3.43 | -0.05 | -1.44 | 3.42 | 3.47 | 3.315 | 6451053 |
| 1732917840 | 3.48 | 0.06 | 1.75 | 3.44 | 3.56 | 3.44 | 3065939 |
| 1732750500 | 3.42 | 0.02 | 0.59 | 3.43 | 3.48 | 3.35 | 3555914 |
| 1732664100 | 3.4 | -0.09 | -2.58 | 3.495 | 3.495 | 3.35 | 3816636 |
| 1732577700 | 3.49 | 0.12 | 3.56 | 3.4844 | 3.5299 | 3.415 | 5388191 |
| 1732318500 | 3.37 | 0.01 | 0.30 | 3.36 | 3.43 | 3.3 | 3857431 |
| 1732232100 | 3.36 | 0.01 | 0.30 | 3.34 | 3.41 | 3.2799999 | 3696007 |
| 1732145700 | 3.35 | 0.07 | 2.13 | 3.3188 | 3.36 | 3.23 | 4484237 |
| 1732059300 | 3.2799999 | 0.07 | 2.18 | 3.19 | 3.3 | 3.18 | 4996415 |
| 1731972900 | 3.21 | 0.17 | 5.59 | 3.075 | 3.2599999 | 3.05 | 5893619 |
| 1731713700 | 3.04 | -0.04 | -1.30 | 3 | 3.08 | 2.99 | 5058995 |
| 1731627300 | 3.08 | -0.08 | -2.53 | 3.1083 | 3.12 | 3.0101 | 6064235 |
| 1731540900 | 3.16 | -0.09 | -2.77 | 3.29 | 3.34 | 3.115 | 5975333 |
| 1731454500 | 3.25 | -0.08 | -2.40 | 3.2599999 | 3.3 | 3.1549999 | 8463549 |
| 1731368100 | 3.33 | -0.08 | -2.35 | 3.3613 | 3.4 | 3.225 | 10607953 |
| 1731108900 | 3.41 | -0.26 | -7.08 | 3.69 | 3.7551 | 3.32 | 13629398 |
| 1731022500 | 3.67 | -0.68 | -15.63 | 3.92 | 3.98 | 3.455 | 19422089 |
| 1730936100 | 4.35 | 0.03 | 0.69 | 4.405 | 4.45 | 4.155 | 15826796 |
| 1730849700 | 4.32 | -0.01 | -0.23 | 4.35 | 4.37 | 4.21 | 5811621 |
| 1730763300 | 4.33 | 0.13 | 3.10 | 4.2 | 4.39 | 4.08 | 6385795 |
| 1730500500 | 4.2 | 0.08 | 1.94 | 4.15 | 4.295 | 4.12 | 6712129 |
| 1730414100 | 4.12 | 0.07 | 1.73 | 4.015 | 4.18 | 3.93 | 6829985 |
| 1730327700 | 4.05 | 0 | 0.00 | 4.0199999 | 4.18 | 3.98 | 3983116 |
| 1730241300 | 4.05 | 0.03 | 0.75 | 4.04 | 4.0599999 | 3.94 | 3345694 |
| 1730154900 | 4.0199999 | 0.1 | 2.55 | 4.01 | 4.09 | 3.97 | 4922630 |
| 1729895700 | 3.92 | 0.13 | 3.43 | 3.815 | 3.9399 | 3.8 | 3915184 |
| 1729809300 | 3.79 | 0.01 | 0.26 | 3.79 | 3.89 | 3.79 | 4453381 |
| 1729722900 | 3.78 | -0.16 | -4.06 | 3.9 | 3.92 | 3.66 | 8019537 |
| 1729636500 | 3.94 | -0.12 | -2.96 | 4.01 | 4.085 | 3.82 | 7292594 |
| 1729550100 | 4.0599999 | 0.06 | 1.50 | 4.04 | 4.315 | 4 | 7697622 |
| 1729290900 | 4 | -0.18 | -4.31 | 4.18 | 4.3 | 3.97 | 8263525 |
| 1729204500 | 4.18 | -0.08 | -1.88 | 4.46 | 4.71 | 4.15 | 17337268 |
| 1729118100 | 4.26 | 0.13 | 3.15 | 4.18 | 4.275 | 4.1 | 6809178 |
| 1729031700 | 4.13 | 0.01 | 0.24 | 4.09 | 4.22 | 4.0051 | 7718702 |
| 1728945300 | 4.12 | 0.05 | 1.23 | 4.07 | 4.19 | 3.93 | 7026969 |
| 1728686100 | 4.07 | 0.12 | 3.04 | 4.11 | 4.19 | 4.0039999 | 7162901 |
| 1728599700 | 3.95 | 0.04 | 1.02 | 3.825 | 4.03 | 3.805 | 4771553 |
| 1728513300 | 3.91 | 0.15 | 3.99 | 3.86 | 4.03 | 3.79 | 7308621 |
| 1728426900 | 3.76 | 0.07 | 1.90 | 3.66 | 3.84 | 3.63 | 5306098 |
| 1728340500 | 3.69 | -0.35 | -8.66 | 3.99 | 4.11 | 3.66 | 10497911 |
| 1728081300 | 4.04 | 0.04 | 1.00 | 4.21 | 4.23 | 3.862 | 11980320 |
| 1727994900 | 4 | 0.41 | 11.42 | 3.51 | 4.03 | 3.51 | 28011049 |
| 1727908500 | 3.59 | 0.81 | 29.14 | 2.77 | 3.65 | 2.735 | 25865643 |
| 1727822100 | 2.7799999 | -0.04 | -1.42 | 2.8 | 2.93 | 2.74 | 3977527 |
| 1727735520 | 2.82 | 0 | 0.00 | 2.805 | 2.8679 | 2.77 | 2821634 |
| 1727476500 | 2.82 | -0.05 | -1.74 | 2.88 | 2.91 | 2.77 | 3207149 |
| 1727390100 | 2.87 | -0.02 | -0.69 | 2.92 | 2.945 | 2.82 | 3289842 |
| 1727303700 | 2.89 | -0.07 | -2.36 | 2.95 | 3.04 | 2.88 | 7942495 |
| 1727217300 | 2.96 | 0.06 | 2.07 | 2.88 | 2.99 | 2.86 | 8488332 |
| 1727130900 | 2.9 | -0.01 | -0.34 | 2.91 | 2.96 | 2.83 | 3752678 |
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
