Premium
CleanSpark Inc (CLSKW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.254 | -0.036 | -12.41 | 0.3 | 0.3 | 0.232 | 103958 |
| 1782945300 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3002 | 0.265 | 152273 |
| 1782858900 | 0.3 | -0.025 | -7.69 | 0.31 | 0.3197 | 0.3 | 30541 |
| 1782772500 | 0.325 | -0.00405 | -1.23 | 0.33 | 0.33 | 0.3106 | 12014 |
| 1782513300 | 0.32905 | -0.01025 | -3.02 | 0.34 | 0.34 | 0.314899 | 49138 |
| 1782426900 | 0.3393 | -0.0008 | -0.24 | 0.35 | 0.35 | 0.311 | 77062 |
| 1782340500 | 0.3401 | -0.0089 | -2.55 | 0.3411 | 0.3459999 | 0.34 | 48228 |
| 1782254100 | 0.349 | -0.001 | -0.29 | 0.35 | 0.355 | 0.3449 | 11205 |
| 1782167700 | 0.35 | 0.01 | 2.94 | 0.3422 | 0.36 | 0.34 | 95510 |
| 1781822100 | 0.34 | 0.0059 | 1.77 | 0.33 | 0.349999 | 0.33 | 103498 |
| 1781735700 | 0.3341 | -0.0059 | -1.74 | 0.35 | 0.35 | 0.3311 | 13240 |
| 1781649300 | 0.34 | -0.0039 | -1.13 | 0.331 | 0.3439 | 0.331 | 19741 |
| 1781562900 | 0.3439 | 0.0384 | 12.57 | 0.3361 | 0.35 | 0.3361 | 102416 |
| 1781303700 | 0.3055 | -0.0097 | -3.08 | 0.34 | 0.34 | 0.3023 | 83069 |
| 1781217300 | 0.3152 | 0.012197 | 4.03 | 0.31 | 0.3199 | 0.3 | 66657 |
| 1781130900 | 0.303003 | -0.016297 | -5.10 | 0.3301 | 0.3301 | 0.303 | 67613 |
| 1781044500 | 0.3192999 | -0.0033 | -1.02 | 0.33 | 0.35 | 0.303 | 106106 |
| 1780958100 | 0.3226 | -0.00505 | -1.54 | 0.35 | 0.36 | 0.3058 | 189232 |
| 1780698900 | 0.32765 | -0.032351 | -8.99 | 0.37 | 0.371851 | 0.3043 | 123049 |
| 1780612500 | 0.360001 | -0.011899 | -3.20 | 0.3554 | 0.3681 | 0.35 | 145958 |
| 1780526100 | 0.3719 | -0.0212 | -5.39 | 0.4001 | 0.4173 | 0.365 | 145289 |
| 1780439700 | 0.3931 | -0.0766 | -16.31 | 0.4584 | 0.465 | 0.3931 | 69632 |
| 1780353300 | 0.4697 | 0.0407 | 9.49 | 0.45 | 0.48 | 0.4099999 | 176849 |
| 1780094100 | 0.429 | -0.011 | -2.50 | 0.425 | 0.45 | 0.3999 | 192857 |
| 1780007700 | 0.44 | 0.0601 | 15.82 | 0.38 | 0.47 | 0.3449999 | 440020 |
| 1779921300 | 0.3799 | 0.0348 | 10.08 | 0.33 | 0.3895 | 0.33 | 234908 |
| 1779834900 | 0.3451 | 0.0331 | 10.61 | 0.35 | 0.352 | 0.3212 | 168821 |
| 1779489300 | 0.312 | -0.0101 | -3.14 | 0.309899 | 0.34 | 0.309899 | 67605 |
| 1779402900 | 0.3221 | 0.0141 | 4.58 | 0.329 | 0.3399 | 0.3 | 163355 |
| 1779316500 | 0.308 | 0.0181 | 6.24 | 0.291 | 0.323 | 0.261 | 152929 |
| 1779230100 | 0.2899 | 0.0199 | 7.37 | 0.27 | 0.29 | 0.241 | 389240 |
| 1779143700 | 0.27 | -0.008 | -2.88 | 0.278 | 0.2799 | 0.2621 | 107418 |
| 1778884500 | 0.278 | 0.002 | 0.72 | 0.275 | 0.2832 | 0.27 | 52284 |
| 1778798100 | 0.276 | -0.001 | -0.36 | 0.27 | 0.2869 | 0.2615 | 74280 |
| 1778711700 | 0.277 | -0.0023 | -0.82 | 0.279 | 0.2864 | 0.256 | 95507 |
| 1778625300 | 0.2793 | -0.0408 | -12.75 | 0.32 | 0.32 | 0.256 | 589234 |
| 1778538900 | 0.3201 | 0.0161 | 5.30 | 0.3076 | 0.343 | 0.3076 | 182888 |
| 1778279700 | 0.304 | -0.0026 | -0.85 | 0.34 | 0.34 | 0.2826 | 91412 |
| 1778193300 | 0.3066 | -0.0234 | -7.09 | 0.3379 | 0.3379 | 0.295 | 129620 |
| 1778106900 | 0.33 | 0.0401 | 13.83 | 0.32 | 0.34 | 0.299999 | 176648 |
| 1778020500 | 0.2899 | -0.0001 | -0.03 | 0.2859999 | 0.3099 | 0.2708999 | 213778 |
| 1777934100 | 0.29 | 0.018 | 6.62 | 0.28 | 0.298 | 0.2795019 | 101310 |
| 1777674900 | 0.272 | -0.0009 | -0.33 | 0.288 | 0.288 | 0.27 | 23948 |
| 1777588500 | 0.2728999 | 0.0168999 | 6.60 | 0.2799 | 0.2849999 | 0.2651 | 53518 |
| 1777502100 | 0.256 | -0.0121 | -4.51 | 0.2849999 | 0.2849999 | 0.256 | 67484 |
| 1777415700 | 0.2681 | -0.026901 | -9.12 | 0.29 | 0.29 | 0.264 | 74313 |
| 1777329300 | 0.295001 | -0.000899 | -0.30 | 0.3 | 0.3 | 0.28 | 27447 |
| 1777070100 | 0.2959 | 0.0049 | 1.68 | 0.28 | 0.296 | 0.28 | 79081 |
| 1776983700 | 0.291 | 0.004 | 1.39 | 0.2950999 | 0.2950999 | 0.27 | 75370 |
| 1776897300 | 0.287 | 0.0102 | 3.68 | 0.2799 | 0.299 | 0.2769 | 151525 |
| 1776810900 | 0.2768 | -0.0092 | -3.22 | 0.2728 | 0.2849999 | 0.26 | 70318 |
| 1776724500 | 0.2859999 | -0.004 | -1.38 | 0.28 | 0.289 | 0.2631 | 77865 |
| 1776465300 | 0.29 | 0.0195 | 7.21 | 0.275 | 0.2965999 | 0.273 | 85987 |
| 1776378900 | 0.2705 | 0.0248 | 10.09 | 0.273 | 0.2773 | 0.252401 | 84765 |
| 1776292500 | 0.2457 | -0.0229 | -8.53 | 0.255 | 0.27 | 0.23 | 340232 |
| 1776206100 | 0.2686 | -0.0364 | -11.93 | 0.325 | 0.325 | 0.232 | 589383 |
| 1776119700 | 0.305 | 0.015 | 5.17 | 0.2899 | 0.305 | 0.2656 | 88848 |
| 1775860500 | 0.29 | -0.025 | -7.94 | 0.32 | 0.3773 | 0.2622 | 279352 |
| 1775774100 | 0.315 | 0.035 | 12.50 | 0.2899 | 0.3187999 | 0.28 | 88593 |
| 1775687700 | 0.28 | 0.023 | 8.95 | 0.267 | 0.28 | 0.26 | 30541 |
| 1775601300 | 0.257 | -0.0009 | -0.35 | 0.255501 | 0.26 | 0.245 | 36262 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
