Premium
CN Energy Group Inc (CNEY)
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 | -0.3037 | -40.830868513 | 0.7438 | 0.98 | 0.3952 | 1807356 | 0.52556578 | CS |
| 4 | -1.1199 | -71.7884615385 | 1.56 | 1.61 | 0.3952 | 543045 | 0.64987763 | CS |
| 12 | 0.0492 | 12.5863392172 | 0.3909 | 2.625 | 0.356 | 1145370 | 1.28805391 | CS |
| 26 | -0.1305 | -22.8706624606 | 0.5706 | 2.625 | 0.3133 | 1527021 | 0.96013962 | CS |
| 52 | -2.1999 | -83.3295454545 | 2.64 | 2.95 | 0.3133 | 944667 | 1.06922348 | CS |
| 156 | 0.2341 | 113.640776699 | 0.206 | 3.25 | 0.047 | 3316261 | 0.58151931 | CS |
| 260 | -5.4499 | -92.5280135823 | 5.89 | 13.5 | 0.047 | 2170144 | 0.6810187 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 0.4185 | -0.0999 | -19.27 | 0.5251 | 0.75 | 0.39 | 7206715 |
| 1782426900 | 0.5184 | -0.1432 | -21.64 | 0.6616 | 0.98 | 0.4217 | 6918418 |
| 1782340500 | 0.6616 | -0.0484 | -6.82 | 0.7178 | 0.7195 | 0.6501 | 163047 |
| 1782254100 | 0.71 | -0.0039 | -0.55 | 0.74 | 0.75 | 0.71 | 120471 |
| 1782167700 | 0.7139 | -0.0292 | -3.93 | 0.7438 | 0.7949 | 0.706 | 27488 |
| 1781822100 | 0.7431 | -0.0311 | -4.02 | 0.807 | 0.8971 | 0.7338 | 61203 |
| 1781735700 | 0.7742 | 0.0042 | 0.55 | 0.79 | 0.8004 | 0.761 | 31678 |
| 1781649300 | 0.77 | -0.07 | -8.33 | 0.85 | 0.91 | 0.7612 | 54809 |
| 1781562900 | 0.84 | 0.0669 | 8.65 | 0.79 | 0.8727 | 0.79 | 41903 |
| 1781303700 | 0.7731 | 0.0118 | 1.55 | 0.77 | 0.83 | 0.76 | 114113 |
| 1781217300 | 0.7613 | -0.0387 | -4.84 | 0.8299 | 0.853899 | 0.7613 | 103577 |
| 1781130900 | 0.8 | -0.0579 | -6.75 | 0.8807 | 0.905 | 0.781 | 290303 |
| 1781044500 | 0.8579 | -0.0421 | -4.68 | 0.9 | 0.9523 | 0.85 | 173558 |
| 1780958100 | 0.9 | -0.05 | -5.26 | 0.96 | 0.9978 | 0.8636 | 51739 |
| 1780698900 | 0.95 | -0.05 | -5.00 | 1 | 1.05 | 0.9249 | 86679 |
| 1780612500 | 1 | 0.0149 | 1.51 | 0.976 | 1.01 | 0.9158 | 96205 |
| 1780526100 | 0.9851 | -0.0149 | -1.49 | 1 | 1.06 | 0.98 | 37181 |
| 1780439700 | 1 | -0.01 | -0.99 | 1.01 | 1.21 | 0.9512 | 539775 |
| 1780353300 | 1.01 | 0.01 | 1.00 | 0.9779 | 1.08 | 0.9779 | 296429 |
| 1780094100 | 1 | -0.61 | -37.89 | 1.56 | 1.61 | 0.940101 | 1109272 |
| 1780007700 | 1.61 | -0.3 | -15.71 | 1.7 | 1.86 | 1.56 | 768729 |
| 1779921300 | 1.91 | -0.11 | -5.45 | 2.08 | 2.625 | 1.4901 | 3334194 |
| 1779834900 | 2.02 | 0.29 | 16.76 | 1.7 | 2.3 | 1.5 | 724713 |
| 1779489300 | 1.73 | 0.03 | 1.76 | 1.7 | 1.9 | 1.65 | 605400 |
| 1779402900 | 1.7 | 0.23 | 15.65 | 1.53 | 1.74 | 1.21 | 1241932 |
| 1779316500 | 1.47 | -0.14 | -8.70 | 1.34 | 1.59 | 1.15 | 1670496 |
| 1779230100 | 1.61 | 0.88 | 119.77 | 0.7057 | 1.67 | 0.68 | 31529477 |
| 1779143700 | 0.7326 | -0.0251 | -3.31 | 0.745 | 0.76 | 0.7082 | 33935 |
| 1778884500 | 0.7577 | -0.0222 | -2.85 | 0.779 | 0.85 | 0.65 | 184974 |
| 1778798100 | 0.7799 | 0.027 | 3.59 | 0.7103 | 0.78 | 0.6801 | 156689 |
| 1778711700 | 0.7529 | 0.0109 | 1.47 | 0.71 | 0.7742 | 0.71 | 12784 |
| 1778625300 | 0.742 | 0.0127001 | 1.74 | 0.6906 | 0.749 | 0.6906 | 15682 |
| 1778538900 | 0.7292999 | -0.0107 | -1.45 | 0.7252 | 0.7372 | 0.6873 | 26494 |
| 1778279700 | 0.74 | 0.0342 | 4.85 | 0.7096 | 0.7699 | 0.6833 | 100144 |
| 1778193300 | 0.7058 | -0.0104 | -1.45 | 0.7038 | 0.74 | 0.6801 | 50238 |
| 1778106900 | 0.7161999 | -0.0112 | -1.54 | 0.72 | 0.74055 | 0.6605 | 52161 |
| 1778020500 | 0.7274 | -0.0008 | -0.11 | 0.72 | 0.75 | 0.6959 | 57435 |
| 1777934100 | 0.7282 | 0.0148 | 2.07 | 0.7058 | 0.7282 | 0.68 | 18537 |
| 1777674900 | 0.7134 | 0.0334 | 4.91 | 0.6768 | 0.72 | 0.6644 | 28484 |
| 1777588500 | 0.68 | 0.021 | 3.19 | 0.6398 | 0.6924 | 0.6212 | 23579 |
| 1777502100 | 0.659 | -0.020799 | -3.06 | 0.66 | 0.706099 | 0.6501 | 43613 |
| 1777415700 | 0.679799 | 0.042099 | 6.60 | 0.629 | 0.7399 | 0.61 | 39682 |
| 1777329300 | 0.6377 | -0.0865 | -11.94 | 0.7097 | 0.741599 | 0.6223999 | 216060 |
| 1777070100 | 0.7242 | 0.0391 | 5.71 | 0.6798999 | 0.7259 | 0.655 | 72657 |
| 1776983700 | 0.6851 | -0.10875 | -13.70 | 0.7542 | 0.7592 | 0.6 | 474048 |
| 1776897300 | 0.7938499 | -0.23615 | -22.93 | 0.96 | 1 | 0.779675 | 1032491 |
| 1776810900 | 1.03 | 0.31 | 42.30 | 0.6288 | 1.04 | 0.62 | 4483191 |
| 1776724500 | 0.7238 | 0.2126 | 41.59 | 0.528 | 0.8666 | 0.511301 | 6528029 |
| 1776465300 | 0.5112 | 0.0122 | 2.44 | 0.5 | 0.529 | 0.5 | 73597 |
| 1776378900 | 0.499 | 0.009 | 1.84 | 0.5 | 0.5397 | 0.4857 | 66740 |
| 1776292500 | 0.49 | 0.006 | 1.24 | 0.4844 | 0.499699 | 0.4636 | 82551 |
| 1776206100 | 0.484 | 0.0032 | 0.67 | 0.4712 | 0.537 | 0.4704 | 157844 |
| 1776119700 | 0.4808 | 0.0048 | 1.01 | 0.4754 | 0.5062 | 0.4462 | 120409 |
| 1775860500 | 0.476 | 0.0637 | 15.45 | 0.4 | 0.48 | 0.4 | 321249 |
| 1775774100 | 0.4123 | 0.0292 | 7.62 | 0.3894 | 0.4126 | 0.375 | 132620 |
| 1775687700 | 0.3831 | -0.0007 | -0.18 | 0.3719 | 0.389 | 0.37 | 135777 |
| 1775601300 | 0.3837999 | -0.0011 | -0.29 | 0.374 | 0.3849 | 0.365 | 75687 |
| 1775514900 | 0.3849 | -0.0181 | -4.49 | 0.3909 | 0.3909 | 0.356 | 275938 |
| 1775169300 | 0.403 | 0.0106 | 2.70 | 0.399 | 0.4058 | 0.36 | 498085 |
| 1775082900 | 0.3924 | -0.0167 | -4.08 | 0.405 | 0.405 | 0.374 | 79330 |
| 1774996500 | 0.4091 | 0.0155 | 3.94 | 0.3892 | 0.4145 | 0.3594 | 160797 |
| 1774910100 | 0.3936 | 0.005 | 1.29 | 0.3827 | 0.3983999 | 0.3543 | 126809 |
| 1774650900 | 0.3886 | 0.0146 | 3.90 | 0.3627 | 0.3886 | 0.3382 | 104253 |
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.
