Premium
CN Energy Group Inc (CNEY)
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 | -0.0094 | -4.96828752643 | 0.1892 | 0.207 | 0.163014 | 1079769 | 0.18859961 | CS |
| 4 | -0.0512 | -22.1645021645 | 0.231 | 0.41 | 0.163014 | 7781894 | 0.22217942 | CS |
| 12 | -0.1612 | -47.2727272727 | 0.341 | 0.489 | 0.163014 | 3724483 | 0.24889085 | CS |
| 26 | -0.1119 | -38.3613301337 | 0.2917 | 1.6 | 0.163014 | 9733324 | 0.82114616 | CS |
| 52 | -1.0702 | -85.616 | 1.25 | 1.6 | 0.163014 | 4907465 | 0.81861835 | CS |
| 156 | -50.8202 | -99.6474509804 | 51 | 87.3 | 0.163014 | 2255233 | 3.16438433 | CS |
| 260 | -239.8202 | -99.9250833333 | 240 | 405 | 0.163014 | 1719261 | 8.80490467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.1766 | -0.0016 | -0.90 | 0.1729 | 0.1775 | 0.163014 | 680717 |
| 1741044900 | 0.1782 | -0.001 | -0.56 | 0.175 | 0.1858 | 0.1681 | 960910 |
| 1740785700 | 0.1792 | -0.0074 | -3.97 | 0.1889 | 0.19 | 0.178 | 835889 |
| 1740699300 | 0.1865999 | -0.0162 | -7.99 | 0.191 | 0.1999 | 0.1859 | 970740 |
| 1740612900 | 0.2028 | 0.0015 | 0.75 | 0.19 | 0.207 | 0.1845 | 1998456 |
| 1740526500 | 0.2013 | -0.0197 | -8.91 | 0.2011 | 0.2099 | 0.183 | 6057478 |
| 1740440100 | 0.221 | -0.0236 | -9.65 | 0.313 | 0.4099999 | 0.2203 | 117723988 |
| 1740180900 | 0.2446 | 0.0097 | 4.13 | 0.23 | 0.255 | 0.23 | 12974849 |
| 1740094500 | 0.2349 | -0.0133 | -5.36 | 0.2482 | 0.2561 | 0.2292 | 495543 |
| 1740008100 | 0.2482 | -0.0099 | -3.84 | 0.245 | 0.257 | 0.2403 | 273052 |
| 1739921700 | 0.2581 | -0.0059 | -2.23 | 0.2715 | 0.2715 | 0.2537 | 148398 |
| 1739576100 | 0.264 | 0.0093 | 3.65 | 0.2471 | 0.275 | 0.2471 | 1140451 |
| 1739489700 | 0.2547 | 0.009701 | 3.96 | 0.2525 | 0.2581 | 0.2403 | 588305 |
| 1739403300 | 0.244999 | 0.002199 | 0.91 | 0.2355 | 0.2524 | 0.23 | 598646 |
| 1739316900 | 0.2428 | -0.0011 | -0.45 | 0.249 | 0.251 | 0.235 | 1166133 |
| 1739230500 | 0.2439 | 0.0059 | 2.48 | 0.24 | 0.2449 | 0.235 | 394883 |
| 1738971300 | 0.238 | -0.0009 | -0.38 | 0.25 | 0.25 | 0.2333 | 330207 |
| 1738884900 | 0.2389 | 0.0025 | 1.06 | 0.2414 | 0.248 | 0.2362 | 318934 |
| 1738798500 | 0.2364 | -0.0028 | -1.17 | 0.231 | 0.2439 | 0.2301 | 864737 |
| 1738712100 | 0.2392 | 0.007 | 3.01 | 0.2212 | 0.258 | 0.2212 | 1574333 |
| 1738625700 | 0.2322 | -0.0128 | -5.22 | 0.25 | 0.25 | 0.225 | 1123085 |
| 1738366500 | 0.245 | -0.00939 | -3.69 | 0.255 | 0.2625 | 0.2305 | 1056956 |
| 1738280100 | 0.25439 | -0.01561 | -5.78 | 0.27 | 0.275 | 0.24 | 1730282 |
| 1738193700 | 0.27 | -0.0085 | -3.05 | 0.2733 | 0.277 | 0.2651 | 607241 |
| 1738107300 | 0.2785 | -0.0132 | -4.53 | 0.2732 | 0.29 | 0.2683 | 1406595 |
| 1738020900 | 0.2917 | -0.0251 | -7.92 | 0.3292 | 0.3379 | 0.2848 | 5336813 |
| 1737761700 | 0.3168 | 0.032 | 11.24 | 0.2849999 | 0.3395 | 0.276 | 3978396 |
| 1737675300 | 0.2848 | 0 | 0.00 | 0.2848 | 0.2848 | 0.2848 | 0 |
| 1737588900 | 0.2848 | -0.0252 | -8.13 | 0.3003 | 0.3124 | 0.27081 | 995209 |
| 1737502500 | 0.31 | 0.022 | 7.64 | 0.2895 | 0.3259 | 0.2772 | 1398503 |
| 1737156900 | 0.288 | -0.011 | -3.68 | 0.2998 | 0.305 | 0.2841 | 665612 |
| 1737070500 | 0.299 | 0.0172 | 6.10 | 0.29 | 0.314 | 0.2716 | 774521 |
| 1736984100 | 0.2818 | -0.0014 | -0.49 | 0.289 | 0.2975 | 0.2715 | 862007 |
| 1736897700 | 0.2832 | -0.0071 | -2.45 | 0.3096 | 0.3096 | 0.2792 | 775348 |
| 1736811300 | 0.2903 | -0.0166 | -5.41 | 0.2977 | 0.3 | 0.2819999 | 684683 |
| 1736552100 | 0.3069 | -0.0281 | -8.39 | 0.3144 | 0.33 | 0.3 | 1036627 |
| 1736379300 | 0.335 | -0.084 | -20.05 | 0.38 | 0.4099999 | 0.3108 | 2625180 |
| 1736292900 | 0.419 | 0.0579001 | 16.03 | 0.3610999 | 0.489 | 0.3413 | 8631004 |
| 1736206500 | 0.3610999 | 0.0011999 | 0.33 | 0.39 | 0.4079999 | 0.36 | 1955061 |
| 1735947300 | 0.3599 | 0.0106 | 3.03 | 0.3255 | 0.37075 | 0.3255 | 1885167 |
| 1735860900 | 0.3493 | 0.0343 | 10.89 | 0.3217 | 0.37 | 0.3044 | 1453588 |
| 1735688100 | 0.315 | -0.0288 | -8.38 | 0.35 | 0.3599 | 0.3027 | 1992760 |
| 1735601700 | 0.3438 | 0.0240001 | 7.50 | 0.3197999 | 0.3569 | 0.3 | 1736892 |
| 1735342500 | 0.3197999 | 0.0042999 | 1.36 | 0.323 | 0.33 | 0.302 | 1033321 |
| 1735256100 | 0.3155 | 0.0054 | 1.74 | 0.31 | 0.3196 | 0.2912 | 378194 |
| 1735077840 | 0.3101 | -0.0051 | -1.62 | 0.32 | 0.323 | 0.2746 | 758544 |
| 1734996900 | 0.3152 | 0.0387 | 14.00 | 0.28 | 0.317 | 0.2711 | 1968845 |
| 1734737700 | 0.2765 | -0.0015 | -0.54 | 0.2861 | 0.2929 | 0.2701 | 676664 |
| 1734651300 | 0.278 | 0.0037 | 1.35 | 0.27 | 0.2885 | 0.2683 | 499711 |
| 1734564900 | 0.2743 | -0.0157 | -5.41 | 0.2826 | 0.290999 | 0.2687 | 658936 |
| 1734478500 | 0.29 | 0.0056 | 1.97 | 0.3024 | 0.3024 | 0.28 | 405036 |
| 1734392100 | 0.2844 | -0.0366 | -11.40 | 0.319 | 0.319 | 0.275 | 1182582 |
| 1734132900 | 0.321 | -0.0189 | -5.56 | 0.3212 | 0.337 | 0.3111999 | 404549 |
| 1734046500 | 0.3399 | 0.0019 | 0.56 | 0.335 | 0.355 | 0.3225 | 649643 |
| 1733960100 | 0.338 | -0.0169 | -4.76 | 0.341 | 0.35 | 0.3275 | 708382 |
| 1733873700 | 0.3549 | -0.0178 | -4.78 | 0.358 | 0.3886 | 0.3444999 | 1736974 |
| 1733787300 | 0.3726999 | 0.0206999 | 5.88 | 0.34 | 0.4099999 | 0.334 | 5819100 |
| 1733528100 | 0.352 | -0.0003 | -0.09 | 0.35 | 0.3789 | 0.3351 | 2105560 |
| 1733441700 | 0.3523 | -0.1583 | -31.00 | 0.45 | 0.4713 | 0.34 | 7088519 |
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
