Premium
Century Casinos Inc (CNTY)
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 | -0.83 | -30.2919708029 | 2.74 | 2.8 | 1.88 | 61384 | 2.51523394 | CS |
| 4 | -1.1 | -36.5448504983 | 3.01 | 3.26 | 1.88 | 58693 | 2.79062128 | CS |
| 12 | -1.6 | -45.584045584 | 3.51 | 3.56 | 1.88 | 59842 | 2.97610098 | CS |
| 26 | -0.51 | -21.0743801653 | 2.42 | 5.09 | 1.88 | 79818 | 3.41395012 | CS |
| 52 | -1.31 | -40.6832298137 | 3.22 | 5.09 | 1.88 | 102651 | 3.02439315 | CS |
| 156 | -9.5 | -83.2602979842 | 11.41 | 13.55 | 1.88 | 94860 | 5.37725748 | CS |
| 260 | -1.6 | -45.584045584 | 3.51 | 16.4405 | 1.01 | 209758 | 6.39968814 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 2.43 | 0.03 | 1.25 | 2.4 | 2.4782 | 2.34 | 47029 |
| 1741732500 | 2.4 | -0.08 | -3.23 | 2.5 | 2.5 | 2.3561 | 46660 |
| 1741646100 | 2.48 | -0.12 | -4.62 | 2.6 | 2.68 | 2.48 | 109802 |
| 1741390500 | 2.6 | -0.1 | -3.70 | 2.71 | 2.71 | 2.6 | 58565 |
| 1741304100 | 2.7 | -0.04 | -1.46 | 2.74 | 2.8 | 2.67 | 44866 |
| 1741217700 | 2.74 | -0.02 | -0.72 | 2.7799999 | 2.7991 | 2.7145 | 43522 |
| 1741131300 | 2.7599999 | -0.07 | -2.47 | 2.8 | 2.85 | 2.7 | 47997 |
| 1741044900 | 2.83 | 0.21 | 8.02 | 2.67 | 2.92 | 2.66 | 86969 |
| 1740785700 | 2.62 | -0.18 | -6.43 | 2.8 | 2.8952 | 2.6 | 134270 |
| 1740699300 | 2.8 | -0.08 | -2.78 | 2.88 | 2.96 | 2.8 | 47045 |
| 1740612900 | 2.88 | -0.02 | -0.69 | 2.9 | 2.98 | 2.88 | 17319 |
| 1740526500 | 2.9 | -0.06 | -2.03 | 2.95 | 3.08 | 2.9 | 94412 |
| 1740440100 | 2.96 | -0.04 | -1.33 | 3 | 3.0415 | 2.9511 | 41484 |
| 1740180900 | 3 | -0.02 | -0.66 | 3.0099999 | 3.075 | 2.97 | 109871 |
| 1740094500 | 3.02 | -0.09 | -2.89 | 3.02 | 3.07 | 3.0006 | 36230 |
| 1740008100 | 3.11 | -0.07 | -2.20 | 3.14 | 3.165 | 3.06 | 25622 |
| 1739921700 | 3.18 | -0.04 | -1.24 | 3.22 | 3.2599999 | 3.16 | 40946 |
| 1739576100 | 3.22 | 0.05 | 1.58 | 3.18 | 3.2599999 | 3.06 | 31480 |
| 1739489700 | 3.17 | 0.16 | 5.32 | 3.0099999 | 3.25 | 3.0099999 | 51081 |
| 1739403300 | 3.0099999 | -0.01 | -0.33 | 2.98 | 3.05 | 2.97 | 22018 |
| 1739316900 | 3.02 | -0.05 | -1.63 | 3.02 | 3.1 | 3 | 38125 |
| 1739230500 | 3.07 | 0.05 | 1.66 | 3.02 | 3.12 | 3.02 | 43873 |
| 1738971300 | 3.02 | 0 | 0.00 | 3.02 | 3.065 | 2.995 | 27118 |
| 1738884900 | 3.02 | -0.12 | -3.82 | 3.15 | 3.15 | 3.02 | 57782 |
| 1738798500 | 3.14 | 0.03 | 0.96 | 3.13 | 3.1699 | 3.04 | 21899 |
| 1738712100 | 3.11 | -0.01 | -0.32 | 3.12 | 3.1999 | 3.1 | 34236 |
| 1738625700 | 3.12 | -0.02 | -0.64 | 3.0099999 | 3.13 | 3.0048 | 56385 |
| 1738366500 | 3.14 | 0.07 | 2.28 | 3.08 | 3.15 | 3.07 | 28221 |
| 1738280100 | 3.07 | 0.05 | 1.66 | 3.04 | 3.2 | 3.02 | 24463 |
| 1738193700 | 3.02 | 0 | 0.00 | 3 | 3.07 | 2.975 | 36121 |
| 1738107300 | 3.02 | 0.01 | 0.33 | 3 | 3.0938 | 2.96 | 53122 |
| 1738020900 | 3.0099999 | -0.07 | -2.27 | 3 | 3.1398 | 2.9587 | 40418 |
| 1737761700 | 3.08 | 0.08 | 2.67 | 3 | 3.2799999 | 2.99 | 62674 |
| 1737675300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1737588900 | 3 | -0.17 | -5.36 | 3.21 | 3.21 | 2.86 | 53677 |
| 1737502500 | 3.17 | 0.1 | 3.26 | 3.11 | 3.24 | 3.02 | 39155 |
| 1737156900 | 3.07 | 0.15 | 5.14 | 2.92 | 3.16 | 2.87 | 73747 |
| 1737070500 | 2.92 | -0.03 | -1.02 | 2.93 | 2.9499 | 2.88 | 30842 |
| 1736984100 | 2.95 | 0.04 | 1.37 | 2.95 | 3.08 | 2.8701 | 32643 |
| 1736897700 | 2.91 | 0.01 | 0.34 | 2.93 | 2.95 | 2.8301 | 43863 |
| 1736811300 | 2.9 | 0 | 0.00 | 2.81 | 3.0099999 | 2.81 | 87820 |
| 1736552100 | 2.9 | -0.05 | -1.69 | 2.93 | 2.945 | 2.83 | 60186 |
| 1736379300 | 2.95 | -0.1 | -3.28 | 3.06 | 3.06 | 2.83 | 119278 |
| 1736292900 | 3.05 | -0.11 | -3.48 | 3.16 | 3.2232 | 2.95 | 63710 |
| 1736206500 | 3.16 | -0.04 | -1.25 | 3.21 | 3.3 | 3.15 | 38517 |
| 1735947300 | 3.2 | 0.06 | 1.91 | 3.19 | 3.24 | 3.02 | 87735 |
| 1735860900 | 3.14 | -0.1 | -3.09 | 3.29 | 3.33 | 3.11 | 37633 |
| 1735688100 | 3.24 | 0.27 | 9.09 | 2.98 | 3.24 | 2.9201 | 110172 |
| 1735601700 | 2.97 | -0.19 | -6.01 | 3.08 | 3.08 | 2.93 | 129137 |
| 1735342500 | 3.16 | 0.1 | 3.27 | 3.04 | 3.17 | 2.99 | 111321 |
| 1735256100 | 3.06 | -0.07 | -2.24 | 3.07 | 3.12 | 3.0099999 | 78831 |
| 1735077840 | 3.13 | 0.07 | 2.29 | 3.1 | 3.1636 | 2.96 | 115366 |
| 1734996900 | 3.06 | -0.39 | -11.30 | 3.44 | 3.44 | 2.9 | 168103 |
| 1734737700 | 3.45 | 0.02 | 0.58 | 3.38 | 3.52 | 3.38 | 40557 |
| 1734651300 | 3.43 | -0.08 | -2.28 | 3.51 | 3.56 | 3.35 | 47523 |
| 1734564900 | 3.51 | -0.24 | -6.40 | 3.77 | 3.81 | 3.5002 | 85225 |
| 1734478500 | 3.75 | -0.04 | -1.06 | 3.71 | 3.83 | 3.71 | 59920 |
| 1734392100 | 3.79 | -0.06 | -1.56 | 3.85 | 3.905 | 3.72 | 77859 |
| 1734132900 | 3.85 | 0.03 | 0.79 | 3.81 | 3.93 | 3.81 | 54641 |
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
