Premium
CleanSpark Inc (CLSK)
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 | 0.29 | 2.75142314991 | 10.54 | 11.21 | 9.57 | 20200270 | 10.65725901 | CS |
| 4 | 0.91 | 9.17338709677 | 9.92 | 12.4 | 9.36 | 22110531 | 10.76808497 | CS |
| 12 | -4.56 | -29.6296296296 | 15.39 | 16.25 | 9.0239 | 31952991 | 12.39078422 | CS |
| 26 | -1.79 | -14.1838351823 | 12.62 | 17.9699 | 8.04 | 28207012 | 11.90009188 | CS |
| 52 | 3.07 | 39.5618556701 | 7.76 | 24.72 | 7.64 | 31341872 | 14.73948703 | CS |
| 156 | 3.6 | 49.7925311203 | 7.23 | 24.72 | 1.74 | 15678454 | 11.8383869 | CS |
| 260 | 5.74 | 112.770137525 | 5.09 | 42.604 | 0.97 | 10363020 | 11.93390297 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 10.31 | -0.53 | -4.89 | 10.92 | 11.01 | 10.285 | 14866676 |
| 1738712100 | 10.84 | 0.25 | 2.36 | 10.46 | 11.08 | 10.4 | 18396689 |
| 1738625700 | 10.59 | 0.15 | 1.44 | 9.63 | 10.7 | 9.57 | 25264132 |
| 1738366500 | 10.44 | -0.53 | -4.83 | 11.02 | 11.18 | 10.36 | 18459088 |
| 1738280100 | 10.97 | 0.71 | 6.92 | 10.54 | 11.1 | 10.51 | 24014765 |
| 1738193700 | 10.26 | 0.21 | 2.09 | 9.96 | 10.442 | 9.84 | 15337524 |
| 1738107300 | 10.05 | -0.26 | -2.47 | 10.56 | 10.57 | 9.93 | 18128909 |
| 1738020900 | 10.305 | -1.23 | -10.62 | 10.86 | 11.0499 | 9.66 | 34528896 |
| 1737761700 | 11.53 | 0.39 | 3.50 | 11.63 | 12.23 | 11.4 | 25186205 |
| 1737675300 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1737588900 | 11.14 | 0.18 | 1.64 | 10.9 | 11.36 | 10.65 | 18424508 |
| 1737502500 | 10.96 | -0.91 | -7.67 | 12.04 | 12.17 | 10.68 | 33118989 |
| 1737156900 | 11.87 | 0.69 | 6.17 | 11.83 | 12.4 | 11.65 | 27573228 |
| 1737070500 | 11.18 | -0.02 | -0.18 | 11.04 | 11.35 | 10.845 | 18773972 |
| 1736984100 | 11.2 | 0.85 | 8.21 | 10.8 | 11.43 | 10.74 | 24529613 |
| 1736897700 | 10.35 | 0.16 | 1.57 | 10.67 | 10.975 | 10.17 | 19372783 |
| 1736811300 | 10.19 | 0.11 | 1.09 | 9.51 | 10.265 | 9.36 | 22190225 |
| 1736552100 | 10.08 | -0.01 | -0.10 | 9.92 | 10.19 | 9.63 | 17712817 |
| 1736379300 | 10.09 | -0.62 | -5.79 | 10.34 | 10.5 | 9.8 | 18818364 |
| 1736292900 | 10.71 | -0.72 | -6.30 | 11.22 | 11.5 | 10.59 | 20490476 |
| 1736206500 | 11.43 | 0.63 | 5.83 | 11.06 | 11.5 | 10.74 | 32943109 |
| 1735947300 | 10.8 | 1.35 | 14.29 | 9.5 | 10.83 | 9.43 | 26444877 |
| 1735860900 | 9.45 | 0.24 | 2.61 | 9.45 | 9.7899999 | 9.175 | 27129593 |
| 1735688100 | 9.21 | -0.3 | -3.15 | 9.75 | 9.84 | 9.13 | 20087528 |
| 1735601700 | 9.51 | -0.27 | -2.76 | 9.465 | 9.75 | 9.0239 | 27290859 |
| 1735342500 | 9.78 | -0.58 | -5.60 | 10.375 | 10.46 | 9.71 | 24031423 |
| 1735256100 | 10.36 | -0.3 | -2.81 | 10.46 | 10.66 | 10.32 | 15806336 |
| 1735077840 | 10.66 | 0.4 | 3.90 | 10.62 | 10.8276 | 10.32 | 14608246 |
| 1734996900 | 10.26 | -0.88 | -7.90 | 11.11 | 11.215 | 10.11 | 27523379 |
| 1734737700 | 11.14 | 0.23 | 2.11 | 10.765 | 11.31 | 10.64 | 29933586 |
| 1734651300 | 10.91 | -0.41 | -3.62 | 11.94 | 12.15 | 10.62 | 35833682 |
| 1734564900 | 11.32 | -1.04 | -8.41 | 12.32 | 13.32 | 11.05 | 60783762 |
| 1734478500 | 12.36 | -0.12 | -0.96 | 12.49 | 12.88 | 12.135 | 31640692 |
| 1734392100 | 12.48 | 0.46 | 3.83 | 12.34 | 13.25 | 11.8 | 49368661 |
| 1734132900 | 12.02 | -0.31 | -2.51 | 11.68 | 12.44 | 11.58 | 68147168 |
| 1734046500 | 12.33 | -0.5 | -3.90 | 13.25 | 13.645 | 12.27 | 41196785 |
| 1733960100 | 12.83 | -0.11 | -0.85 | 13.17 | 13.47 | 12.47 | 37557585 |
| 1733873700 | 12.94 | -0.62 | -4.57 | 13.96 | 13.975 | 12.86 | 27837832 |
| 1733787300 | 13.56 | -1.41 | -9.42 | 14.78 | 15.045 | 13.42 | 33518602 |
| 1733528100 | 14.97 | 1.04 | 7.47 | 14.19 | 15.55 | 14.07 | 42983628 |
| 1733441700 | 13.93 | -0.75 | -5.11 | 15.44 | 16.25 | 13.87 | 50308676 |
| 1733355300 | 14.68 | 0.73 | 5.23 | 13.98 | 14.855 | 13.54 | 44333736 |
| 1733268900 | 13.95 | -0.57 | -3.93 | 13.33 | 14.37 | 12.7 | 45799602 |
| 1733182500 | 14.52 | 0.17 | 1.18 | 14.96 | 15.4 | 14.11 | 47601470 |
| 1732917840 | 14.35 | 0.49 | 3.54 | 14.359 | 15.15 | 14.22 | 28952510 |
| 1732750500 | 13.86 | 0.83 | 6.37 | 13.65 | 14.125 | 13.25 | 33577764 |
| 1732664100 | 13.03 | -1.92 | -12.84 | 14 | 14.45 | 13.01 | 36995955 |
| 1732577700 | 14.95 | -0.15 | -0.99 | 15.42 | 15.87 | 14.51 | 40763280 |
| 1732318500 | 15.1 | 2.14 | 16.47 | 13.1 | 15.48 | 12.86 | 48881290 |
| 1732232100 | 12.965 | -1.04 | -7.39 | 14.6 | 15.28 | 12.6 | 61991178 |
| 1732145700 | 14 | -0.12 | -0.85 | 14.56 | 14.98 | 13.32 | 48787088 |
| 1732059300 | 14.12 | 0.74 | 5.53 | 13.26 | 14.4 | 12.835 | 35273979 |
| 1731972900 | 13.38 | -0.65 | -4.63 | 13.69 | 14.57 | 13.3 | 30512113 |
| 1731713700 | 14.03 | 0.05 | 0.36 | 14.43 | 14.43 | 13.1 | 30990832 |
| 1731627300 | 13.98 | -1 | -6.68 | 15.39 | 15.58 | 13.7 | 33908564 |
| 1731540900 | 14.98 | -2.65 | -15.03 | 17.3 | 17.9699 | 14.81 | 57363642 |
| 1731454500 | 17.63 | 0.02 | 0.11 | 16.61 | 17.69 | 15.86 | 47912731 |
| 1731368100 | 17.61 | 4.04 | 29.77 | 15 | 17.87 | 14.8301 | 67797435 |
| 1731108900 | 13.57 | 0 | 0.00 | 13.57 | 13.57 | 13.57 | 0 |
| 1731022500 | 13.57 | 0.58 | 4.46 | 12.7 | 13.798 | 12.65 | 37698309 |
| 1730936100 | 12.99 | 2.43 | 23.01 | 11.948 | 13.045 | 11.4 | 47275182 |
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
