Premium
ClimateRock (CLRC)
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 | 0 | 11.84 | 12.05 | 11.84 | 31 | 11.84 | CS |
| 4 | 0.09 | 0.765957446809 | 11.75 | 12.05 | 11.75 | 1028 | 11.81498198 | CS |
| 12 | 0.24 | 2.06896551724 | 11.6 | 12.05 | 11.6 | 4627 | 11.6631671 | CS |
| 26 | 0.31 | 2.68863833478 | 11.53 | 12.11 | 11.53 | 4021 | 11.61698993 | CS |
| 52 | 0.64 | 5.71428571429 | 11.2 | 13 | 11.12 | 7123 | 11.40378553 | CS |
| 156 | 1.94 | 19.595959596 | 9.9 | 13 | 9.83 | 10932 | 10.61552575 | CS |
| 260 | 1.94 | 19.595959596 | 9.9 | 13 | 9.83 | 10932 | 10.61552575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 11.84 | 0 | 0.00 | 12.05 | 12.05 | 11.84 | 1 |
| 1736811300 | 11.84 | 0 | 0.00 | 11.93 | 11.93 | 11.84 | 77 |
| 1736552100 | 11.84 | 0 | 0.00 | 11.89 | 11.89 | 11.84 | 43 |
| 1736379300 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 2 |
| 1736292900 | 11.84 | 0.05 | 0.42 | 11.84 | 11.84 | 11.84 | 8640 |
| 1736206500 | 11.79 | 0 | 0.00 | 12 | 12 | 11.79 | 82 |
| 1735947300 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 1 |
| 1735860900 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1735688100 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1735601700 | 11.79 | 0.04 | 0.34 | 11.77 | 11.79 | 11.77 | 8600 |
| 1735342500 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1735256100 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1735077840 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 5 |
| 1734996900 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1734737700 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 2 |
| 1734651300 | 11.75 | 0 | 0.00 | 11.88 | 11.88 | 11.75 | 28 |
| 1734564900 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 2 |
| 1734478500 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 2 |
| 1734392100 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1734132900 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1734046500 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1733960100 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1733873700 | 11.75 | 0 | 0.00 | 11.76 | 11.76 | 11.75 | 3 |
| 1733787300 | 11.75 | 0 | 0.00 | 11.85 | 11.85 | 11.75 | 27 |
| 1733528100 | 11.75 | 0 | 0.00 | 11.72 | 11.75 | 11.72 | 1 |
| 1733441700 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1733355300 | 11.75 | 0 | 0.00 | 11.76 | 11.76 | 11.7 | 27 |
| 1733268900 | 11.75 | 0.1 | 0.86 | 11.74 | 11.75 | 11.74 | 5292 |
| 1733182500 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 2 |
| 1732917840 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1732750500 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1732664100 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 297 |
| 1732577700 | 11.65 | 0 | 0.00 | 11.76 | 11.76 | 11.65 | 1 |
| 1732318500 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1732232100 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 2 |
| 1732145700 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1732059300 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1731972900 | 11.65 | 0.01 | 0.09 | 11.65 | 11.73 | 11.65 | 235528 |
| 1731713700 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 99 |
| 1731627300 | 11.64 | 0 | 0.00 | 11.78 | 11.78 | 11.64 | 104 |
| 1731540900 | 11.64 | 0 | 0.00 | 11.77 | 11.77 | 11.64 | 5 |
| 1731454500 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 2 |
| 1731368100 | 11.64 | 0.04 | 0.34 | 11.64 | 11.65 | 11.64 | 268 |
| 1731108900 | 11.6 | 0 | 0.00 | 11.65 | 11.65 | 11.6 | 25 |
| 1731022500 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 11 |
| 1730936100 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1730849700 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1730763300 | 11.6 | 0 | 0.00 | 11.78 | 11.78 | 11.6 | 2 |
| 1730500500 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1730414100 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1730327700 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1730241300 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1730154900 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1729895700 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 10 |
| 1729809300 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1729722900 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1729636500 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 99 |
| 1729550100 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1729290900 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1729204500 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 17 |
| 1729118100 | 11.6 | 0 | 0.00 | 11.59 | 11.6 | 11.59 | 62 |
| 1729031700 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
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
