Premium
Creative Media and Community Trust Corporation (CMCT)
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 | -0.22 | -6.4139941691 | 3.43 | 3.72 | 3.04 | 18303 | 3.284891 | CS |
| 4 | -0.58 | -15.3034300792 | 3.79 | 4.98 | 3.04 | 44551 | 3.82818201 | CS |
| 12 | 2.71 | 542 | 0.5 | 7.219 | 0.47 | 3219074 | 0.95802003 | CS |
| 26 | -0.67 | -17.2680412371 | 3.88 | 7.219 | 0.06 | 4343111 | 0.97566733 | CS |
| 52 | -5.98 | -65.0707290533 | 9.19 | 14.41 | 0.06 | 2857548 | 2.43334117 | CS |
| 156 | -1.9 | -37.1819960861 | 5.11 | 14.41 | 0.06 | 1350234 | 1.82525342 | CS |
| 260 | -5.56 | -63.3979475485 | 8.77 | 14.41 | 0.06 | 822089 | 1.91204188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 3.21 | -0.04 | -1.23 | 3.14 | 3.4708 | 3.04 | 23051 |
| 1782513300 | 3.25 | 0 | 0.00 | 3.2 | 3.3 | 3.12 | 26237 |
| 1782426900 | 3.25 | -0.25 | -7.14 | 3.43 | 3.64 | 3.22 | 26073 |
| 1782340500 | 3.5 | -0.01 | -0.28 | 3.53 | 3.72 | 3.4902 | 8540 |
| 1782254100 | 3.51 | 0.08 | 2.33 | 3.43 | 3.585 | 3.4 | 7616 |
| 1782167700 | 3.43 | -0.55 | -13.82 | 3.83 | 4.0399 | 3.37 | 36609 |
| 1781822100 | 3.98 | 0.43 | 12.11 | 3.6 | 3.99 | 3.35 | 165817 |
| 1781735700 | 3.55 | -0.14 | -3.79 | 3.65 | 3.87 | 3.5201 | 23526 |
| 1781649300 | 3.69 | -0.22 | -5.63 | 3.9 | 4.2299 | 3.69 | 79797 |
| 1781562900 | 3.91 | -0.36 | -8.43 | 4.29 | 4.43 | 3.87 | 68292 |
| 1781303700 | 4.2699999 | -0.45 | -9.53 | 4.8 | 4.86 | 4.11 | 24778 |
| 1781217300 | 4.72 | -0.09 | -1.87 | 4.69 | 4.73 | 4.4201 | 33948 |
| 1781130900 | 4.8099999 | 0.39 | 8.95 | 4.3099999 | 4.98 | 4.01 | 40023 |
| 1781044500 | 4.415 | 0.9 | 25.43 | 3.43 | 4.5 | 3.3 | 88422 |
| 1780958100 | 3.52 | 0.3 | 9.32 | 3.23 | 3.74 | 3.2 | 46826 |
| 1780698900 | 3.22 | -0.06 | -1.83 | 3.31 | 3.39 | 3.16 | 14688 |
| 1780612500 | 3.2799999 | -0.03 | -0.91 | 3.24 | 3.4 | 3.2 | 10775 |
| 1780526100 | 3.31 | -0.17 | -4.89 | 3.55 | 3.75 | 3.125 | 57295 |
| 1780439700 | 3.48 | -0.01 | -0.29 | 3.79 | 3.98 | 3.48 | 64159 |
| 1780353300 | 3.49 | -1.05 | -23.13 | 4.46 | 4.59 | 3.45 | 91059 |
| 1780094100 | 4.54 | -0.33 | -6.68 | 4.85 | 5.3558 | 4.332675 | 105180 |
| 1780007700 | 4.865 | 0.04 | 0.93 | 4.7 | 5 | 4.5199999 | 24242 |
| 1779921300 | 4.82 | -0.08 | -1.63 | 4.7699999 | 4.96 | 4.7 | 11277 |
| 1779834900 | 4.9 | 0.04 | 0.82 | 4.8 | 5.23 | 4.8 | 24070 |
| 1779489300 | 4.86 | 0.11 | 2.32 | 4.7 | 4.86 | 4.5599999 | 10583 |
| 1779402900 | 4.75 | 0.03 | 0.64 | 4.63 | 4.755 | 4.571 | 17664 |
| 1779316500 | 4.72 | -0.2 | -4.07 | 4.92 | 5.07 | 4.62 | 27490 |
| 1779230100 | 4.92 | 0.12 | 2.50 | 4.8 | 4.92 | 4.7251 | 14867 |
| 1779143700 | 4.8 | -0.69 | -12.57 | 5.49 | 5.49 | 4.69 | 42619 |
| 1778884500 | 5.49 | 0.17 | 3.20 | 5.21 | 5.49 | 5 | 35416 |
| 1778798100 | 5.32 | -0.42 | -7.32 | 5.66 | 5.66 | 5.3099999 | 44585 |
| 1778711700 | 5.74 | 0.06 | 1.06 | 5.6 | 5.93 | 5.508103 | 19780 |
| 1778625300 | 5.68 | -0.5 | -8.09 | 5.95 | 5.99 | 5.4901 | 40023 |
| 1778538900 | 6.18 | 0.18 | 3.00 | 5.65 | 6.18 | 5.65 | 26683 |
| 1778279700 | 6 | -0.52 | -7.98 | 6.23 | 6.5199999 | 5.26 | 75404 |
| 1778193300 | 6.5199999 | 0.86 | 15.19 | 5.5199999 | 6.5199999 | 5.4501 | 49167 |
| 1778106900 | 5.66 | 0.34 | 6.39 | 5.24 | 5.66 | 5.16 | 32000 |
| 1778020500 | 5.32 | -0.1 | -1.85 | 5.35 | 5.44 | 5.1201 | 22312 |
| 1777934100 | 5.42 | -0.1 | -1.81 | 5.44 | 5.66 | 5.2401 | 19947 |
| 1777674900 | 5.5199999 | 0.34 | 6.56 | 5.15 | 5.59 | 5.1342 | 32327 |
| 1777588500 | 5.18 | -0.43 | -7.66 | 5.24 | 5.2452 | 5.0003 | 34895 |
| 1777502100 | 5.61 | -0.09 | -1.58 | 5.8 | 5.9888 | 5.4901 | 46485 |
| 1777415700 | 5.7 | 0.44 | 8.37 | 5.14 | 6.2699999 | 4.95 | 159783 |
| 1777329300 | 5.26 | -0.12 | -2.23 | 5.22 | 5.39 | 4.91 | 50344 |
| 1777070100 | 5.38 | -0.16 | -2.89 | 5.57 | 5.57 | 5.057 | 35848 |
| 1776983700 | 5.54 | -0.39 | -6.58 | 5.83 | 6.04 | 5.24 | 152279 |
| 1776897300 | 5.93 | -0.53 | -8.20 | 6.4 | 6.4250999 | 5.6 | 53394 |
| 1776810900 | 6.46 | 0.06 | 0.94 | 6.3099999 | 6.99 | 6.1076 | 34761 |
| 1776724500 | 6.4 | 0.24 | 3.95 | 5.99 | 7.219 | 5.5199999 | 70251 |
| 1776465300 | 6.157 | 0.56 | 9.95 | 5.6999999 | 6.761 | 5.4 | 102954 |
| 1776378900 | 5.6 | -1.99 | -26.22 | 7.575 | 7.799 | 5.3 | 124832 |
| 1776292500 | 7.59 | -0.41 | -5.11 | 8.1 | 9.09899 | 7.202 | 190323 |
| 1776206100 | 7.999 | -1.24 | -13.45 | 6.6 | 8.3859999 | 6.237 | 531798 |
| 1776119700 | 9.242 | 4.28 | 86.22 | 5.6 | 11.189 | 5.253 | 17299742 |
| 1775860500 | 4.963 | -1.34 | -21.23 | 6.146 | 6.85 | 4.6999999 | 44497 |
| 1775774100 | 6.301 | 0.59 | 10.27 | 5.8999999 | 6.5 | 5.8999999 | 35566 |
| 1775687700 | 5.714 | -0.64 | -10.07 | 6.018 | 6.177 | 5.5689999 | 58176 |
| 1775601300 | 6.3539999 | 1.35 | 27.03 | 5 | 6.6 | 5 | 58129 |
| 1775514900 | 5.002 | 0.1 | 2.08 | 4.851 | 5.5 | 4.6999999 | 27665 |
| 1775169300 | 4.9 | -0.22 | -4.22 | 4.9399999 | 5.2998999 | 4.709 | 28540 |
| 1775082900 | 5.116 | -1.03 | -16.73 | 5.51 | 5.61 | 4 | 82932 |
| 1774996500 | 6.1439999 | -0.25 | -3.88 | 6.5 | 6.5 | 5.531 | 71205 |
| 1774910100 | 6.3919999 | 0.75 | 13.29 | 5.601 | 8.5 | 5.601 | 218659 |
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.
