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 | -0.58 | -15.6334231806 | 3.71 | 3.83 | 2.9 | 79934 | 3.34094015 | CS |
| 4 | -1.7 | -35.1966873706 | 4.83 | 5.09 | 2.9 | 103157 | 3.99403656 | CS |
| 12 | 0.56 | 21.7898832685 | 2.57 | 5.09 | 2.36 | 97735 | 3.77711771 | CS |
| 26 | 0.51 | 19.465648855 | 2.62 | 5.09 | 1.94 | 124389 | 3.02757197 | CS |
| 52 | -1.61 | -33.9662447257 | 4.74 | 5.09 | 1.94 | 134257 | 3.07354733 | CS |
| 156 | -9.56 | -75.3349093775 | 12.69 | 13.55 | 1.94 | 104452 | 5.85351835 | CS |
| 260 | -4.83 | -60.6783919598 | 7.96 | 16.4405 | 1.01 | 213717 | 6.40574022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.13 | 0.07 | 2.29 | 3.1 | 3.1636 | 2.96 | 115366 |
| 1734996900 | 3.06 | -0.39 | -11.30 | 3.32 | 3.35 | 2.9 | 168038 |
| 1734737700 | 3.45 | 0.02 | 0.58 | 3.38 | 3.52 | 3.38 | 40464 |
| 1734651300 | 3.43 | -0.08 | -2.28 | 3.56 | 3.56 | 3.35 | 46716 |
| 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 | 59226 |
| 1734392100 | 3.79 | -0.06 | -1.56 | 3.88 | 3.905 | 3.72 | 76707 |
| 1734132900 | 3.85 | 0.03 | 0.79 | 3.8514 | 3.93 | 3.82 | 54420 |
| 1734046500 | 3.82 | -0.09 | -2.30 | 3.84 | 3.97 | 3.81 | 67468 |
| 1733960100 | 3.91 | 0.11 | 2.89 | 3.82 | 4 | 3.82 | 27781 |
| 1733873700 | 3.8 | -0.15 | -3.80 | 3.86 | 3.9109 | 3.76 | 43247 |
| 1733787300 | 3.95 | -0.06 | -1.50 | 3.97 | 4.04 | 3.9 | 90885 |
| 1733528100 | 4.01 | -0.02 | -0.50 | 4.03 | 4.0935 | 3.99 | 36695 |
| 1733441700 | 4.03 | -0.06 | -1.47 | 4.07 | 4.1492 | 3.99 | 66845 |
| 1733355300 | 4.09 | 0.09 | 2.25 | 3.98 | 4.1 | 3.96 | 156428 |
| 1733268900 | 4 | -0.04 | -0.99 | 4.0199999 | 4.085 | 3.98 | 223858 |
| 1733182500 | 4.04 | -0.36 | -8.18 | 4.21 | 4.29 | 3.95 | 228693 |
| 1732917840 | 4.4 | -0.07 | -1.57 | 4.4508 | 4.64 | 4.34 | 64993 |
| 1732750500 | 4.47 | -0.19 | -4.08 | 4.67 | 4.716 | 4.0599999 | 139382 |
| 1732664100 | 4.66 | 0.21 | 4.72 | 4.83 | 5.09 | 4.507 | 282912 |
| 1732577700 | 4.45 | 0.06 | 1.37 | 4.46 | 4.595 | 4.35 | 67453 |
| 1732318500 | 4.39 | -0.03 | -0.68 | 4.39 | 4.47 | 4.3229 | 58322 |
| 1732232100 | 4.42 | 0.09 | 2.08 | 4.375 | 4.55 | 4.33 | 105412 |
| 1732145700 | 4.33 | 0.08 | 1.88 | 4.2699999 | 4.33 | 4.25 | 52036 |
| 1732059300 | 4.25 | -0.04 | -0.93 | 4.23 | 4.35 | 4.22 | 60215 |
| 1731972900 | 4.29 | 0.07 | 1.66 | 4.252 | 4.43 | 4.24 | 150402 |
| 1731713700 | 4.22 | -0.02 | -0.47 | 4.22 | 4.23 | 4.11 | 95653 |
| 1731627300 | 4.24 | 0.04 | 0.95 | 4.25 | 4.3 | 4.19 | 58966 |
| 1731540900 | 4.2 | -0.11 | -2.44 | 4.3316 | 4.36 | 4.2 | 51943 |
| 1731454500 | 4.305 | -0.05 | -1.03 | 4.25 | 4.48 | 3.71 | 216760 |
| 1731368100 | 4.35 | -0.24 | -5.23 | 4.72 | 4.96 | 4.32 | 173618 |
| 1731108900 | 4.59 | 0.47 | 11.41 | 4.19 | 4.61 | 4.15 | 137123 |
| 1731022500 | 4.12 | 0.25 | 6.46 | 4.025 | 4.29 | 3.92 | 169943 |
| 1730936100 | 3.87 | -0.1 | -2.52 | 4.08 | 4.09 | 3.84 | 145912 |
| 1730849700 | 3.97 | 0.27 | 7.30 | 3.77 | 4.48 | 3.77 | 397201 |
| 1730763300 | 3.7 | 0.39 | 11.78 | 3.65 | 3.78 | 3.4301 | 535539 |
| 1730500500 | 3.31 | -0.05 | -1.49 | 3.52 | 3.52 | 3.21 | 56070 |
| 1730414100 | 3.36 | 0.02 | 0.60 | 3.3799 | 3.52 | 3.325 | 60795 |
| 1730327700 | 3.34 | 0.04 | 1.21 | 3.33 | 3.63 | 3.305 | 117512 |
| 1730241300 | 3.3 | 0.08 | 2.48 | 3.24 | 3.37 | 3.205 | 48473 |
| 1730154900 | 3.22 | 0.22 | 7.33 | 3 | 3.36 | 2.9601 | 102353 |
| 1729895700 | 3 | 0.06 | 2.04 | 2.94 | 3 | 2.93 | 43132 |
| 1729809300 | 2.94 | 0.08 | 2.80 | 2.89 | 2.96 | 2.85 | 33365 |
| 1729722900 | 2.86 | -0.08 | -2.72 | 2.95 | 2.95 | 2.75 | 52807 |
| 1729636500 | 2.94 | 0.14 | 5.00 | 2.8 | 2.94 | 2.7799999 | 35894 |
| 1729550100 | 2.8 | 0.02 | 0.72 | 2.75 | 2.86 | 2.75 | 37254 |
| 1729290900 | 2.7799999 | 0.06 | 2.21 | 2.75 | 2.7911 | 2.7463 | 62912 |
| 1729204500 | 2.72 | 0.02 | 0.74 | 2.7 | 2.74 | 2.6801 | 10232 |
| 1729118100 | 2.7 | 0.18 | 7.14 | 2.5099999 | 2.7486 | 2.5099999 | 55540 |
| 1729031700 | 2.52 | -0.17 | -6.32 | 2.71 | 2.7199 | 2.5099999 | 53210 |
| 1728945300 | 2.69 | 0.03 | 1.13 | 2.65 | 2.7307 | 2.6 | 44067 |
| 1728686100 | 2.66 | -0.09 | -3.27 | 2.73 | 2.7799999 | 2.59 | 50281 |
| 1728599700 | 2.75 | 0.17 | 6.59 | 2.56 | 2.7787 | 2.56 | 36865 |
| 1728513300 | 2.58 | -0.09 | -3.37 | 2.65 | 2.71 | 2.58 | 34724 |
| 1728426900 | 2.67 | 0.1 | 3.89 | 2.6218 | 2.69 | 2.5987 | 76825 |
| 1728340500 | 2.57 | 0.02 | 0.78 | 2.5099999 | 2.6601 | 2.48 | 55941 |
| 1728081300 | 2.55 | 0.14 | 5.81 | 2.4933 | 2.7 | 2.45 | 106858 |
| 1727994900 | 2.41 | -0.06 | -2.43 | 2.47 | 2.5299999 | 2.36 | 62153 |
| 1727908500 | 2.47 | -0.01 | -0.40 | 2.485 | 2.5123 | 2.4246 | 56960 |
| 1727822100 | 2.48 | -0.08 | -3.13 | 2.57 | 2.61 | 2.48 | 35658 |
| 1727735520 | 2.56 | -0.03 | -1.16 | 2.56 | 2.65 | 2.5369 | 31618 |
| 1727476500 | 2.59 | 0.11 | 4.44 | 2.48 | 2.64 | 2.44 | 83216 |
| 1727390100 | 2.48 | 0.06 | 2.48 | 2.43 | 2.5099999 | 2.3701 | 57962 |
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
