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 | 0.15 | 2.0325203252 | 7.38 | 8.145 | 6.94 | 21477801 | 7.38502604 | CS |
| 4 | -0.39 | -4.92424242424 | 7.92 | 8.9 | 6.455 | 27159346 | 7.6026685 | CS |
| 12 | -4.1 | -35.2536543422 | 11.63 | 12.25 | 6.455 | 24245819 | 8.6535923 | CS |
| 26 | -4.22 | -35.914893617 | 11.75 | 17.9699 | 6.455 | 29284790 | 11.13837788 | CS |
| 52 | -6.95 | -47.9972375691 | 14.48 | 21.39 | 6.455 | 27975978 | 12.94822937 | CS |
| 156 | -2.02 | -21.1518324607 | 9.55 | 24.72 | 1.74 | 16982950 | 11.52335119 | CS |
| 260 | 5.82 | 340.350877193 | 1.71 | 42.604 | 1.25 | 11227089 | 11.64846793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 7.51 | 0.22 | 3.02 | 7.27 | 7.53 | 7.15 | 21224449 |
| 1744842900 | 7.29 | 0.01 | 0.14 | 7.095 | 7.5 | 7.03 | 20710618 |
| 1744756500 | 7.28 | -0.5 | -6.43 | 7.8 | 7.88 | 7.03 | 27716880 |
| 1744670100 | 7.78 | 0.28 | 3.73 | 7.805 | 8.145 | 7.62 | 19671907 |
| 1744410900 | 7.5 | 0.37 | 5.19 | 7.21 | 7.62 | 7.13 | 19267628 |
| 1744324500 | 7.13 | -0.5 | -6.55 | 7.38 | 7.4607 | 6.94 | 20021972 |
| 1744238100 | 7.63 | 0.89 | 13.20 | 6.775 | 7.97 | 6.5599999 | 30537847 |
| 1744151700 | 6.74 | -0.69 | -9.29 | 7.725 | 7.755 | 6.51 | 23246546 |
| 1744065300 | 7.43 | 0.11 | 1.50 | 6.542 | 7.99 | 6.455 | 29199343 |
| 1743806100 | 7.32 | -0.09 | -1.21 | 7.155 | 7.4 | 6.5 | 23552019 |
| 1743719700 | 7.41 | -0.61 | -7.61 | 7.135 | 7.589 | 7.1 | 18117823 |
| 1743633300 | 8.02 | 0.46 | 6.08 | 7.29 | 8.07 | 7.29 | 26377193 |
| 1743546900 | 7.56 | 0.84 | 12.50 | 6.78 | 7.6 | 6.6301 | 32162097 |
| 1743460500 | 6.72 | -0.47 | -6.54 | 6.88 | 6.93 | 6.59 | 19111523 |
| 1743201300 | 7.19 | -0.66 | -8.35 | 7.67 | 7.7 | 7.02 | 26136334 |
| 1743114900 | 7.845 | -0.28 | -3.39 | 7.94 | 8.265 | 7.78 | 17122754 |
| 1743028500 | 8.1199999 | -0.61 | -6.99 | 8.64 | 8.74 | 8.05 | 16484872 |
| 1742942100 | 8.73 | -0.06 | -0.68 | 8.775 | 8.9 | 8.48 | 25806212 |
| 1742855700 | 8.7899999 | 1.35 | 18.15 | 7.64 | 8.8699999 | 7.64 | 37720039 |
| 1742596500 | 7.44 | -0.31 | -4.00 | 7.58 | 7.76 | 7.27 | 87078710 |
| 1742510100 | 7.75 | -0.26 | -3.25 | 7.92 | 8.21 | 7.68 | 23144594 |
| 1742423700 | 8.01 | 0.42 | 5.53 | 7.77 | 8.28 | 7.685 | 22801178 |
| 1742337300 | 7.59 | -0.53 | -6.53 | 7.895 | 8.0399999 | 7.55 | 23341338 |
| 1742250900 | 8.1199999 | 0.15 | 1.88 | 7.79 | 8.3 | 7.52 | 26142315 |
| 1741991700 | 7.97 | 0.28 | 3.64 | 7.92 | 8.15 | 7.6949 | 22960136 |
| 1741905300 | 7.69 | -0.41 | -5.06 | 8.09 | 8.2899999 | 7.68 | 16100131 |
| 1741818900 | 8.1 | -0.16 | -1.94 | 8.4949999 | 8.6083 | 7.87 | 16063564 |
| 1741732500 | 8.26 | 0.28 | 3.51 | 7.92 | 8.445 | 7.46 | 21122728 |
| 1741646100 | 7.98 | -0.85 | -9.63 | 8.61 | 8.67 | 7.8 | 31074616 |
| 1741390500 | 8.83 | 0.68 | 8.34 | 8.0498999 | 8.932 | 7.9521 | 22929183 |
| 1741304100 | 8.15 | -0.4 | -4.68 | 8.23 | 8.5399999 | 8.005 | 20607398 |
| 1741217700 | 8.55 | 0.79 | 10.18 | 7.96 | 8.56 | 7.82 | 22589375 |
| 1741131300 | 7.76 | -0.03 | -0.39 | 7.44 | 8.0599 | 7.22 | 23939978 |
| 1741044900 | 7.79 | -0.2 | -2.50 | 8.815 | 8.92 | 7.64 | 34200903 |
| 1740785700 | 7.99 | 0.48 | 6.39 | 7.5 | 8.1199999 | 7.38 | 25869380 |
| 1740699300 | 7.51 | -0.37 | -4.70 | 8.215 | 8.39 | 7.5 | 24048921 |
| 1740612900 | 7.88 | -0.27 | -3.31 | 8.0101 | 8.3699999 | 7.695 | 21865636 |
| 1740526500 | 8.15 | -0.75 | -8.43 | 8.43 | 8.68 | 7.73 | 31497641 |
| 1740440100 | 8.9 | -0.35 | -3.78 | 9.2449999 | 9.26 | 8.63 | 18524781 |
| 1740180900 | 9.25 | -0.81 | -8.05 | 10.27 | 10.31 | 9.22 | 26801549 |
| 1740094500 | 10.06 | 0.17 | 1.72 | 10.05 | 10.2 | 9.66 | 16407491 |
| 1740008100 | 9.89 | -0.19 | -1.88 | 10.14 | 10.28 | 9.88 | 14676214 |
| 1739921700 | 10.08 | -0.42 | -4.00 | 10.52 | 10.52 | 10.02 | 16226861 |
| 1739576100 | 10.5 | -0.17 | -1.59 | 10.68 | 10.9399 | 10.5 | 18590423 |
| 1739489700 | 10.67 | 0.15 | 1.43 | 10.465 | 10.6888 | 10.155 | 18352284 |
| 1739403300 | 10.52 | 0.24 | 2.33 | 10.055 | 10.61 | 9.9993 | 17934476 |
| 1739316900 | 10.28 | -0.9 | -8.05 | 10.95 | 10.98 | 10.205 | 22521108 |
| 1739230500 | 11.18 | -0.15 | -1.32 | 11.41 | 11.44 | 10.9516 | 22410968 |
| 1738971300 | 11.33 | 0.95 | 9.15 | 11.57 | 12.25 | 11.2 | 49878830 |
| 1738884900 | 10.38 | 0.07 | 0.68 | 10.54 | 10.9407 | 10.23 | 23400917 |
| 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 | 10.46 | 17460530 |
| 1738625700 | 10.59 | 0.15 | 1.44 | 9.63 | 10.7 | 9.6199999 | 21824176 |
| 1738366500 | 10.44 | -0.53 | -4.83 | 11.02 | 11.18 | 10.36 | 18735298 |
| 1738280100 | 10.97 | 0.71 | 6.92 | 10.54 | 11.1 | 10.47 | 24122054 |
| 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 | 32852167 |
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
