Premium
Creative Media and Community Trust Corporation (CMCT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8153 | 276.654224635 | 0.2947 | 1.93 | 0.167 | 29654035 | 0.22784974 | CS |
| 4 | 0.8901 | 404.774897681 | 0.2199 | 1.93 | 0.1112 | 10513239 | 0.21090113 | CS |
| 12 | 0.53 | 91.3793103448 | 0.58 | 1.93 | 0.1112 | 3874556 | 0.22623509 | CS |
| 26 | -0.95 | -46.1165048544 | 2.06 | 2.6601 | 0.1112 | 1879303 | 0.262925 | CS |
| 52 | -2.59 | -70 | 3.7 | 4.49 | 0.1112 | 966285 | 0.27606041 | CS |
| 156 | -7.01 | -86.3300492611 | 8.12 | 8.315 | 0.1112 | 337641 | 0.51161844 | CS |
| 260 | -13.35 | -92.3236514523 | 14.46 | 17.45 | 0.1112 | 225776 | 1.58954984 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 1.08 | -0.41 | -27.52 | 1.45 | 1.46 | 0.9999 | 1024362 |
| 1736292900 | 1.49 | -0.19 | -11.31 | 1.62 | 1.68 | 1.4302 | 559641 |
| 1736206500 | 1.68 | 1.51 | 864.96 | 1.8 | 1.93 | 1.36 | 1263254 |
| 1735947300 | 0.1741 | -0.035 | -16.74 | 0.1814 | 0.1831 | 0.167 | 10184262 |
| 1735860900 | 0.2091 | -0.0159 | -7.07 | 0.2947 | 0.2947 | 0.2012 | 104578065 |
| 1735688100 | 0.225 | 0.0636001 | 39.41 | 0.17 | 0.2347 | 0.17 | 27247770 |
| 1735601700 | 0.1613999 | -0.0118 | -6.81 | 0.1733 | 0.175 | 0.1489 | 4803927 |
| 1735342500 | 0.1732 | -0.0051 | -2.86 | 0.1838 | 0.2182 | 0.1501 | 7394297 |
| 1735256100 | 0.1782999 | 0.0352699 | 24.66 | 0.1522 | 0.1782999 | 0.145 | 5654548 |
| 1735077840 | 0.14303 | 0.01993 | 16.19 | 0.128 | 0.145 | 0.12 | 2690786 |
| 1734996900 | 0.1231 | -0.0033 | -2.61 | 0.1337 | 0.138 | 0.1112 | 5989677 |
| 1734737700 | 0.1264 | -0.0215 | -14.54 | 0.1503 | 0.155 | 0.1189 | 7100258 |
| 1734651300 | 0.1479 | -0.0142 | -8.76 | 0.1627 | 0.1687 | 0.1479 | 1806821 |
| 1734564900 | 0.1621 | 0.0032 | 2.01 | 0.1676 | 0.175 | 0.1602 | 1182380 |
| 1734478500 | 0.1589 | -0.0199 | -11.13 | 0.1775 | 0.18 | 0.15 | 2054490 |
| 1734392100 | 0.1787999 | -0.0211 | -10.56 | 0.198 | 0.2019 | 0.1787999 | 1442140 |
| 1734132900 | 0.1999 | -0.0069 | -3.34 | 0.2049999 | 0.214 | 0.185 | 917876 |
| 1734046500 | 0.2068 | -0.001 | -0.48 | 0.2122 | 0.218 | 0.2009 | 421396 |
| 1733960100 | 0.2078 | -0.0136 | -6.14 | 0.2199 | 0.2347 | 0.2049999 | 976507 |
| 1733873700 | 0.2214 | 0.0165 | 8.05 | 0.2115 | 0.227 | 0.2087 | 1385913 |
| 1733787300 | 0.2049 | -0.0818 | -28.53 | 0.2693999 | 0.2693999 | 0.1802 | 6482311 |
| 1733528100 | 0.2867 | -0.0032 | -1.10 | 0.3047 | 0.304949 | 0.276 | 578846 |
| 1733441700 | 0.2899 | 0.01 | 3.57 | 0.3086 | 0.3109 | 0.28 | 762583 |
| 1733355300 | 0.2799 | -0.0173 | -5.82 | 0.2945999 | 0.2989 | 0.2752 | 650113 |
| 1733268900 | 0.2972 | 0.0072 | 2.48 | 0.3033 | 0.3098 | 0.2715 | 786494 |
| 1733182500 | 0.29 | 0.0219 | 8.17 | 0.275099 | 0.3192 | 0.27 | 1429332 |
| 1732917840 | 0.2681 | 0.0225 | 9.16 | 0.2651 | 0.2761 | 0.2607999 | 511959 |
| 1732750500 | 0.2456 | 0.005 | 2.08 | 0.2522 | 0.273 | 0.2435 | 1051202 |
| 1732664100 | 0.2406 | 0.0061 | 2.60 | 0.2391 | 0.251 | 0.235 | 628938 |
| 1732577700 | 0.2345 | 0.01 | 4.45 | 0.2363 | 0.24 | 0.2245 | 702402 |
| 1732318500 | 0.2245 | -0.0225 | -9.11 | 0.241399 | 0.2427 | 0.2211 | 1105792 |
| 1732232100 | 0.247 | 0.0197 | 8.67 | 0.2262 | 0.2499 | 0.2122 | 835103 |
| 1732145700 | 0.2273 | -0.0283 | -11.07 | 0.25886 | 0.25886 | 0.21 | 1005880 |
| 1732059300 | 0.2556 | -0.0031 | -1.20 | 0.2562999 | 0.2651 | 0.2492 | 800229 |
| 1731972900 | 0.2587 | -0.0193 | -6.94 | 0.2959 | 0.3 | 0.2525 | 715475 |
| 1731713700 | 0.278 | -0.028 | -9.15 | 0.3099 | 0.3099 | 0.2764 | 429423 |
| 1731627300 | 0.306 | 0.0199 | 6.96 | 0.3 | 0.316 | 0.27675 | 520941 |
| 1731540900 | 0.2861 | -0.0139 | -4.63 | 0.32 | 0.3255 | 0.275001 | 1066775 |
| 1731454500 | 0.3 | -0.0633 | -17.42 | 0.36 | 0.37 | 0.2902 | 1394029 |
| 1731368100 | 0.3633 | -0.0147 | -3.89 | 0.382 | 0.3899 | 0.363 | 309342 |
| 1731108900 | 0.378 | -0.0145 | -3.69 | 0.3926 | 0.3996 | 0.361 | 448074 |
| 1731022500 | 0.3925 | -0.008 | -2.00 | 0.4149 | 0.42 | 0.37 | 460131 |
| 1730936100 | 0.4005 | 0.0295 | 7.95 | 0.3899 | 0.419 | 0.37505 | 545858 |
| 1730849700 | 0.371 | -0.0125 | -3.26 | 0.385 | 0.4024 | 0.363 | 503789 |
| 1730763300 | 0.3835 | 0.0225 | 6.23 | 0.3901 | 0.4197 | 0.356 | 981459 |
| 1730500500 | 0.361 | -0.0855 | -19.15 | 0.447 | 0.4899 | 0.355 | 987329 |
| 1730414100 | 0.4465 | -0.0376 | -7.77 | 0.49 | 0.49 | 0.431 | 559184 |
| 1730327700 | 0.4841 | -0.021 | -4.16 | 0.51 | 0.5346999 | 0.4706 | 436458 |
| 1730241300 | 0.5051 | -0.0044 | -0.86 | 0.4997 | 0.54 | 0.49 | 372202 |
| 1730154900 | 0.5094999 | 0.0492999 | 10.71 | 0.4685 | 0.511 | 0.4685 | 463740 |
| 1729895700 | 0.4602 | -0.0068 | -1.46 | 0.4795 | 0.4939 | 0.4531 | 469566 |
| 1729809300 | 0.467 | -0.0325 | -6.51 | 0.5051 | 0.510049 | 0.4602 | 353154 |
| 1729722900 | 0.4995 | -0.0106 | -2.08 | 0.51 | 0.5326999 | 0.495 | 373653 |
| 1729636500 | 0.5101 | -0.019 | -3.59 | 0.5256999 | 0.5311 | 0.4604 | 1089694 |
| 1729550100 | 0.5291 | -0.0112 | -2.07 | 0.5498 | 0.5693 | 0.501 | 379458 |
| 1729290900 | 0.5403 | 0.0103 | 1.94 | 0.53 | 0.5548999 | 0.5024999 | 384974 |
| 1729204500 | 0.53 | -0.0047 | -0.88 | 0.5346999 | 0.5496 | 0.5011 | 309575 |
| 1729118100 | 0.5346999 | -0.0253 | -4.52 | 0.58 | 0.5993 | 0.48 | 1045910 |
| 1729031700 | 0.56 | -0.026 | -4.44 | 0.59 | 0.619499 | 0.5148 | 480541 |
| 1728945300 | 0.586 | -0.014 | -2.33 | 0.58 | 0.62 | 0.5699999 | 250029 |
| 1728686100 | 0.6 | 0.003 | 0.50 | 0.5971999 | 0.629899 | 0.56 | 595161 |
| 1728599700 | 0.597 | -0.0431 | -6.73 | 0.6432 | 0.6721 | 0.5752 | 428779 |
| 1728513300 | 0.6401 | -0.0215 | -3.25 | 0.68 | 0.6801 | 0.563736 | 1025730 |
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
