Premium
ConnectM Technology Solutions Inc (CNTM)
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 | -0.0712 | -12.0657515675 | 0.5901 | 0.665 | 0.49 | 252153 | 0.58827388 | CS |
| 4 | -0.5511 | -51.5046728972 | 1.07 | 1.0801 | 0.49 | 1016027 | 0.86707861 | CS |
| 12 | -0.2405 | -31.6697392678 | 0.7594 | 1.38 | 0.49 | 444505 | 0.91468064 | CS |
| 26 | -0.6811 | -56.7583333333 | 1.2 | 1.45 | 0.49 | 294928 | 0.96398622 | CS |
| 52 | -2.3111 | -81.6643109541 | 2.83 | 2.89 | 0.49 | 509330 | 1.20999064 | CS |
| 156 | -2.3111 | -81.6643109541 | 2.83 | 2.89 | 0.49 | 509330 | 1.20999064 | CS |
| 260 | -2.3111 | -81.6643109541 | 2.83 | 2.89 | 0.49 | 509330 | 1.20999064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.5649999 | -0.044 | -7.22 | 0.591 | 0.60245 | 0.54 | 302272 |
| 1741390500 | 0.609 | 0.0400001 | 7.03 | 0.584483 | 0.636 | 0.58 | 80109 |
| 1741304100 | 0.5689999 | -0.011 | -1.90 | 0.5866 | 0.589999 | 0.548465 | 228541 |
| 1741217700 | 0.58 | -0.0507 | -8.04 | 0.62 | 0.65 | 0.5718 | 350904 |
| 1741131300 | 0.6307 | 0.0197 | 3.22 | 0.5901 | 0.665 | 0.573 | 298941 |
| 1741044900 | 0.611 | -0.0989 | -13.93 | 0.6825 | 0.6825 | 0.5995 | 488588 |
| 1740785700 | 0.7099 | 0.0301 | 4.43 | 0.6506 | 0.755 | 0.6041 | 781128 |
| 1740699300 | 0.6798 | -0.0242 | -3.44 | 0.7 | 0.729999 | 0.6403 | 484963 |
| 1740612900 | 0.704 | -0.0244 | -3.35 | 0.74538 | 0.7749 | 0.6969999 | 281607 |
| 1740526500 | 0.7284 | -0.0617 | -7.81 | 0.78 | 0.8098999 | 0.7029 | 248600 |
| 1740440100 | 0.7901 | -0.0349 | -4.23 | 0.854067 | 0.8699 | 0.7768 | 270904 |
| 1740180900 | 0.825 | -0.105 | -11.29 | 0.85 | 0.897 | 0.81 | 397200 |
| 1740094500 | 0.93 | 0.0503 | 5.72 | 0.845 | 0.935 | 0.75 | 1374700 |
| 1740008100 | 0.8797 | -0.0163 | -1.82 | 0.8073 | 0.922001 | 0.7754 | 1249901 |
| 1739921700 | 0.896 | -0.044 | -4.68 | 0.875 | 0.95 | 0.87 | 4857986 |
| 1739576100 | 0.94 | 0.0035 | 0.37 | 1.0118 | 1.0118 | 0.8 | 2877034 |
| 1739489700 | 0.9365 | -0.0436 | -4.45 | 1.03 | 1.05 | 0.900601 | 4086739 |
| 1739403300 | 0.9801 | 0.0039 | 0.40 | 0.9325 | 1.0491 | 0.9 | 409133 |
| 1739316900 | 0.9762 | -0.1038 | -9.61 | 1.07 | 1.0801 | 0.912 | 235272 |
| 1739230500 | 1.08 | -0.09 | -7.69 | 1.17 | 1.17 | 1.07 | 162185 |
| 1738971300 | 1.17 | 0.03 | 2.63 | 1.1399999 | 1.18 | 1.135 | 49950 |
| 1738884900 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.1599 | 1.1001 | 56259 |
| 1738798500 | 1.16 | 0.03 | 2.65 | 1.16 | 1.16 | 1.1299999 | 35369 |
| 1738712100 | 1.1299999 | -0.04 | -3.42 | 1.18 | 1.18 | 1.11 | 56056 |
| 1738625700 | 1.17 | 0.07 | 6.36 | 1.05 | 1.18 | 1.04 | 111745 |
| 1738366500 | 1.1 | -0.09 | -7.56 | 1.19 | 1.19 | 1.09 | 67776 |
| 1738280100 | 1.19 | 0.04 | 3.48 | 1.15 | 1.23 | 1.12 | 189043 |
| 1738193700 | 1.15 | 0.06 | 5.50 | 1.11 | 1.26 | 1.0613 | 148383 |
| 1738107300 | 1.09 | -0.05 | -3.96 | 1.08 | 1.1299999 | 1.08 | 21759 |
| 1738020900 | 1.135 | -0.08 | -6.20 | 1.18 | 1.2374 | 1.135 | 33919 |
| 1737761700 | 1.21 | 0.03 | 2.54 | 1.21 | 1.2399 | 1.1702 | 28713 |
| 1737675300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737588900 | 1.18 | -0.04 | -3.27 | 1.23 | 1.23 | 1.05 | 82980 |
| 1737502500 | 1.2199 | 0.02 | 1.66 | 1.27 | 1.27 | 1.17 | 43662 |
| 1737156900 | 1.2 | 0.1 | 9.09 | 1.1299999 | 1.24 | 1.1299999 | 48598 |
| 1737070500 | 1.1 | 0.06 | 5.77 | 1.06 | 1.115 | 1.02 | 36176 |
| 1736984100 | 1.04 | 0.04 | 4.00 | 1.06 | 1.1452 | 1.0139 | 43647 |
| 1736897700 | 1 | -0.11 | -9.91 | 1.1299999 | 1.22 | 0.9678 | 127841 |
| 1736811300 | 1.11 | -0.04 | -3.48 | 1.22 | 1.2285 | 1.1 | 44665 |
| 1736552100 | 1.15 | 0.05 | 4.55 | 1.1004 | 1.15 | 1.1 | 20314 |
| 1736379300 | 1.1 | -0.05 | -3.93 | 1.15 | 1.17 | 1.0803 | 58173 |
| 1736292900 | 1.145 | -0.04 | -2.97 | 1.21 | 1.22 | 1.11 | 42290 |
| 1736206500 | 1.18 | -0.05 | -4.07 | 1.2203 | 1.25 | 1.16 | 79751 |
| 1735947300 | 1.23 | -0.02 | -1.60 | 1.235 | 1.28 | 1.21 | 43280 |
| 1735860900 | 1.25 | 0.04 | 3.31 | 1.22 | 1.2652 | 1.2 | 70575 |
| 1735688100 | 1.21 | -0.01 | -0.82 | 1.2 | 1.27 | 1.15 | 86068 |
| 1735601700 | 1.22 | 0.02 | 1.67 | 1.245 | 1.26 | 1.1399999 | 79816 |
| 1735342500 | 1.2 | -0.07 | -5.51 | 1.3 | 1.3 | 1.1299999 | 148990 |
| 1735256100 | 1.27 | 0.25 | 24.51 | 1.08 | 1.3799999 | 1.08 | 349643 |
| 1735077840 | 1.02 | 0 | 0.00 | 1.01 | 1.07 | 1 | 48625 |
| 1734996900 | 1.02 | -0.02 | -1.92 | 1.04 | 1.09 | 0.96 | 77739 |
| 1734737700 | 1.04 | -0.09 | -7.96 | 1.21 | 1.24 | 0.9 | 664400 |
| 1734651300 | 1.1299999 | 0.36 | 46.75 | 0.8162 | 1.1299999 | 0.7208 | 1250817 |
| 1734564900 | 0.77 | 0.061 | 8.60 | 0.71 | 0.84 | 0.6801 | 171469 |
| 1734478500 | 0.709 | -0.061 | -7.92 | 0.7594 | 0.761 | 0.6899999 | 118059 |
| 1734392100 | 0.77 | 0.02 | 2.67 | 0.75 | 0.8129999 | 0.7107 | 78003 |
| 1734132900 | 0.75 | -0.027 | -3.47 | 0.775 | 0.8 | 0.7077 | 94561 |
| 1734046500 | 0.777 | -0.033 | -4.07 | 0.8299 | 0.851 | 0.75 | 166057 |
| 1733960100 | 0.81 | -0.005 | -0.61 | 0.83 | 0.83 | 0.7701 | 36021 |
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
