Premium
Creative Media and Community Trust Corporation (CMCT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.47058823529 | 0.68 | 0.76 | 0.63 | 122417 | 0.71020248 | CS |
| 4 | -0.0266 | -3.8185472294 | 0.6966 | 0.78 | 0.63 | 109670 | 0.71582272 | CS |
| 12 | -0.93 | -58.125 | 1.6 | 2.947 | 0.63 | 3602170 | 1.90623467 | CS |
| 26 | -18.93 | -96.5816326531 | 19.6 | 21 | 0.63 | 2056974 | 2.3845229 | CS |
| 52 | -35.63 | -98.1542699725 | 36.3 | 44.9 | 0.63 | 1022329 | 2.53729926 | CS |
| 156 | -81.03 | -99.1799265606 | 81.7 | 82.9 | 0.63 | 352102 | 4.53522811 | CS |
| 260 | -108.33 | -99.3853211009 | 109 | 174.5 | 0.63 | 231601 | 13.13539276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.65 | -0.02 | -2.99 | 0.66 | 0.683 | 0.641 | 79959 |
| 1741732500 | 0.67 | -0.03 | -4.29 | 0.7 | 0.7 | 0.63 | 130053 |
| 1741646100 | 0.7 | -0.0189 | -2.63 | 0.7216 | 0.75 | 0.65 | 144059 |
| 1741390500 | 0.7189 | -0.031 | -4.13 | 0.75 | 0.7578 | 0.6696 | 127203 |
| 1741304100 | 0.7499 | 0.0296 | 4.11 | 0.73 | 0.76 | 0.7249 | 117013 |
| 1741217700 | 0.7203 | 0.0353 | 5.15 | 0.68 | 0.73 | 0.6739 | 93759 |
| 1741131300 | 0.685 | 0.005 | 0.74 | 0.67 | 0.6897 | 0.6307 | 74308 |
| 1741044900 | 0.68 | -0.008 | -1.16 | 0.6921 | 0.698 | 0.6342 | 105002 |
| 1740785700 | 0.6879999 | -0.031 | -4.31 | 0.719 | 0.719 | 0.661 | 72216 |
| 1740699300 | 0.719 | 0.0079 | 1.11 | 0.72 | 0.72 | 0.668001 | 37706 |
| 1740612900 | 0.7111 | 0.0113 | 1.61 | 0.68 | 0.73 | 0.6701 | 60342 |
| 1740526500 | 0.6998 | -0.0002 | -0.03 | 0.6899999 | 0.7 | 0.630001 | 165298 |
| 1740440100 | 0.7 | -0.0382 | -5.17 | 0.75 | 0.7572 | 0.6856 | 153620 |
| 1740180900 | 0.7382 | -0.0208 | -2.74 | 0.765 | 0.766 | 0.72 | 114875 |
| 1740094500 | 0.759 | 0.041 | 5.71 | 0.73 | 0.78 | 0.6949999 | 270618 |
| 1740008100 | 0.718 | 0.004 | 0.56 | 0.715 | 0.73 | 0.6998 | 81502 |
| 1739921700 | 0.714 | -0.0173 | -2.37 | 0.73 | 0.731199 | 0.7002 | 72772 |
| 1739576100 | 0.7312999 | 0.0112999 | 1.57 | 0.715 | 0.738 | 0.7 | 113148 |
| 1739489700 | 0.72 | -0.0008 | -0.11 | 0.7365 | 0.74639 | 0.7049 | 66693 |
| 1739403300 | 0.7208 | 0.0208 | 2.97 | 0.6966 | 0.73 | 0.6873 | 83536 |
| 1739316900 | 0.7 | -0.05 | -6.67 | 0.748 | 0.748 | 0.7 | 63793 |
| 1739230500 | 0.75 | 0.0401 | 5.65 | 0.7229 | 0.75 | 0.67 | 164218 |
| 1738971300 | 0.7099 | 0.007 | 1.00 | 0.7 | 0.725 | 0.67 | 132252 |
| 1738884900 | 0.7029 | -0.0341 | -4.63 | 0.72 | 0.7368 | 0.67 | 134131 |
| 1738798500 | 0.737 | -0.036 | -4.66 | 0.758 | 0.779703 | 0.7014 | 90969 |
| 1738712100 | 0.773 | 0.0006 | 0.08 | 0.77 | 0.78 | 0.75 | 108046 |
| 1738625700 | 0.7724 | 0.0124 | 1.63 | 0.76 | 0.7999 | 0.7104 | 189813 |
| 1738366500 | 0.76 | 0.0885 | 13.18 | 0.6952 | 0.7965 | 0.6773 | 284377 |
| 1738280100 | 0.6715 | -0.0896 | -11.77 | 0.7802 | 0.8257 | 0.635 | 635349 |
| 1738193700 | 0.7611 | -0.1511 | -16.56 | 0.89 | 0.9107 | 0.72 | 343346 |
| 1738107300 | 0.9122 | -0.0475 | -4.95 | 0.96 | 0.9787 | 0.8415 | 191627 |
| 1738020900 | 0.9597 | 0.0797 | 9.06 | 0.8101 | 0.9745 | 0.8101 | 453752 |
| 1737761700 | 0.88 | 0.088 | 11.11 | 0.77 | 0.8903 | 0.77 | 282662 |
| 1737675300 | 0.792 | 0 | 0.00 | 0.792 | 0.792 | 0.792 | 0 |
| 1737588900 | 0.792 | -0.028 | -3.41 | 0.8549 | 0.8549 | 0.78 | 157602 |
| 1737502500 | 0.8199999 | 0.0677999 | 9.01 | 0.792 | 0.88 | 0.77 | 467257 |
| 1737156900 | 0.7522 | -0.0282 | -3.61 | 0.767 | 0.7821 | 0.6899999 | 954550 |
| 1737070500 | 0.7804 | -0.0919 | -10.54 | 0.8808 | 0.899999 | 0.75 | 626353 |
| 1736984100 | 0.8723 | -0.1177 | -11.89 | 1.02 | 1.03 | 0.8001 | 875690 |
| 1736897700 | 0.99 | 0.0395 | 4.16 | 1 | 1.06 | 0.96 | 410924 |
| 1736811300 | 0.9505 | -0.0095 | -0.99 | 0.941 | 1.04 | 0.921 | 522805 |
| 1736552100 | 0.96 | -0.12 | -11.11 | 1.1399999 | 1.1399999 | 0.919 | 1111803 |
| 1736379300 | 1.08 | -0.41 | -27.52 | 1.46 | 1.46 | 0.9999 | 1028299 |
| 1736292900 | 1.49 | -0.19 | -11.31 | 1.6299999 | 1.68 | 1.4302 | 565596 |
| 1736206500 | 1.68 | -0.06 | -3.50 | 1.8 | 1.93 | 1.36 | 1268322 |
| 1735947300 | 1.741 | -0.35 | -16.74 | 1.801 | 1.84 | 1.67 | 1045784 |
| 1735860900 | 2.091 | -0.16 | -7.07 | 2.947 | 2.947 | 2.012 | 10632437 |
| 1735688100 | 2.25 | 0.64 | 39.41 | 1.7 | 2.347 | 1.7 | 2724777 |
| 1735601700 | 1.6139999 | -0.12 | -6.81 | 1.779 | 1.79 | 1.489 | 487224 |
| 1735342500 | 1.732 | -0.05 | -2.86 | 1.801 | 2.182 | 1.501 | 753827 |
| 1735256100 | 1.783 | 0.35 | 24.66 | 1.522 | 1.783 | 1.45 | 565454 |
| 1735077840 | 1.4302999 | 0.2 | 16.19 | 1.28 | 1.45 | 1.2 | 269078 |
| 1734996900 | 1.231 | -0.03 | -2.61 | 1.37 | 1.38 | 1.1119999 | 606132 |
| 1734737700 | 1.264 | -0.22 | -14.54 | 1.5 | 1.55 | 1.189 | 714455 |
| 1734651300 | 1.479 | -0.14 | -8.76 | 1.6 | 1.687 | 1.479 | 214197 |
| 1734564900 | 1.621 | 0.03 | 2.01 | 1.6 | 1.75 | 1.6 | 123620 |
| 1734478500 | 1.589 | -0.2 | -11.13 | 1.775 | 1.8 | 1.5 | 205481 |
| 1734392100 | 1.7879999 | -0.21 | -10.56 | 1.999 | 2.019 | 1.7879999 | 149845 |
| 1734132900 | 1.999 | -0.07 | -3.34 | 2.01 | 2.14 | 1.85 | 99363 |
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
