Premium
Core Scientific Inc (CORZ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.09 | -24.8632218845 | 16.45 | 16.56 | 10.34 | 25132841 | 11.70761542 | CS |
| 4 | -2.15 | -14.8173673329 | 14.51 | 16.56 | 10.34 | 13312196 | 13.01299077 | CS |
| 12 | -4.16 | -25.181598063 | 16.52 | 18.6288 | 10.34 | 11269160 | 14.9374709 | CS |
| 26 | 2.66 | 27.4226804124 | 9.7 | 18.6288 | 6.71 | 11254775 | 12.94643153 | CS |
| 52 | 9.1 | 279.141104294 | 3.26 | 18.6288 | 2.61 | 9394027 | 10.74579815 | CS |
| 156 | 4.67 | 60.7282184655 | 7.69 | 18.6288 | 0.051 | 6958808 | 5.39259205 | CS |
| 260 | 2.62 | 26.8993839836 | 9.74 | 18.6288 | 0.051 | 6914072 | 5.39917895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 12.27 | 0.01 | 0.08 | 12.51 | 13.11 | 12.22 | 13400051 |
| 1738280100 | 12.26 | 0.8 | 6.98 | 12.13 | 12.59 | 11.93 | 15920255 |
| 1738193700 | 11.46 | 0.15 | 1.33 | 11.26 | 11.665 | 10.92 | 15920023 |
| 1738107300 | 11.31 | 0.03 | 0.27 | 11.64 | 11.72 | 10.34 | 34919372 |
| 1738020900 | 11.28 | -4.7 | -29.41 | 13.185 | 13.25 | 10.5 | 51623508 |
| 1737761700 | 15.98 | 0.01 | 0.06 | 16.45 | 16.559999 | 15.94 | 7281046 |
| 1737675300 | 15.97 | 0 | 0.00 | 15.97 | 15.97 | 15.97 | 0 |
| 1737588900 | 15.97 | 0.7 | 4.58 | 15.43 | 16.129999 | 15.2025 | 7679683 |
| 1737502500 | 15.27 | 0.27 | 1.80 | 15.36 | 15.595 | 14.71 | 7899855 |
| 1737156900 | 15 | 0.37 | 2.53 | 14.94 | 15.42 | 14.88 | 8880184 |
| 1737070500 | 14.63 | 0.1 | 0.69 | 14.49 | 14.77 | 14.25 | 4340895 |
| 1736984100 | 14.53 | 0.62 | 4.46 | 14.43 | 14.745 | 14.12 | 7325235 |
| 1736897700 | 13.91 | 0.31 | 2.28 | 14.05 | 14.57 | 13.745 | 7843275 |
| 1736811300 | 13.6 | -0.44 | -3.13 | 13.51 | 13.898 | 13.2 | 7399279 |
| 1736552100 | 14.04 | -0.01 | -0.07 | 13.79 | 14.16 | 13.5 | 8677169 |
| 1736379300 | 14.05 | -0.07 | -0.50 | 14 | 14.26 | 13.595 | 7853251 |
| 1736292900 | 14.12 | -1 | -6.61 | 14.92 | 15.06 | 13.89 | 12839565 |
| 1736206500 | 15.12 | -0.26 | -1.69 | 15.427 | 15.7 | 15.01 | 7843473 |
| 1735947300 | 15.38 | 0.9 | 6.22 | 14.51 | 15.74 | 14.48 | 12061272 |
| 1735860900 | 14.48 | 0.43 | 3.06 | 14.28 | 14.69 | 13.94 | 7774291 |
| 1735688100 | 14.05 | 0.17 | 1.22 | 14.19 | 14.33 | 13.86 | 5954519 |
| 1735601700 | 13.88 | -0.17 | -1.21 | 13.81 | 14 | 13.34 | 7047179 |
| 1735342500 | 14.05 | -0.45 | -3.10 | 14.36 | 14.4103 | 13.73 | 5016771 |
| 1735256100 | 14.5 | -0.46 | -3.07 | 14.62 | 14.72 | 14.35 | 4427356 |
| 1735077840 | 14.96 | 0.91 | 6.48 | 14.25 | 14.995 | 14.115 | 4187737 |
| 1734996900 | 14.05 | -0.08 | -0.57 | 14.005 | 14.26 | 13.57 | 11801648 |
| 1734737700 | 14.13 | -0.35 | -2.42 | 14.135 | 14.64 | 13.9 | 19154706 |
| 1734651300 | 14.48 | 0.03 | 0.21 | 15.15 | 15.18 | 13.84 | 14170345 |
| 1734564900 | 14.45 | -1.58 | -9.86 | 15.99 | 16.27 | 14.12 | 15831294 |
| 1734478500 | 16.03 | -0.53 | -3.20 | 16.66 | 16.71 | 15.7311 | 10582637 |
| 1734392100 | 16.559999 | 1.01 | 6.50 | 15.93 | 17.105 | 15.76 | 12308006 |
| 1734132900 | 15.55 | 0.01 | 0.06 | 15.5352 | 16.07 | 15.375 | 6227785 |
| 1734046500 | 15.54 | -0.32 | -2.02 | 16.489999 | 16.68 | 15.5 | 5856340 |
| 1733960100 | 15.86 | 0.08 | 0.51 | 15.955 | 16.305 | 15.77 | 8571600 |
| 1733873700 | 15.78 | -0.26 | -1.62 | 16.16 | 16.5 | 15.57 | 8328076 |
| 1733787300 | 16.04 | -0.95 | -5.59 | 16.57 | 16.795 | 15.87 | 8388688 |
| 1733528100 | 16.99 | 0.05 | 0.30 | 16.99 | 17.6 | 16.739999 | 8347567 |
| 1733441700 | 16.94 | -0.53 | -3.03 | 17.74 | 17.9785 | 16.915 | 10186356 |
| 1733355300 | 17.47 | 1.05 | 6.39 | 16.489999 | 17.505 | 16.23 | 13217658 |
| 1733268900 | 16.42 | 0.36 | 2.24 | 16.42 | 16.805 | 16.094999 | 19888189 |
| 1733182500 | 16.059999 | -1.82 | -10.18 | 16.885 | 17.49 | 15.48 | 33539998 |
| 1732917840 | 17.88 | 0.17 | 0.96 | 17.9 | 18.4 | 17.47 | 4600231 |
| 1732750500 | 17.71 | 0.59 | 3.45 | 17.36 | 17.885 | 17.13 | 5389113 |
| 1732664100 | 17.12 | -0.99 | -5.47 | 17.75 | 18.6288 | 16.67 | 13465829 |
| 1732577700 | 18.11 | -0.12 | -0.66 | 17.9559 | 18.51 | 17.66 | 8752706 |
| 1732318500 | 18.23 | 0.68 | 3.87 | 17.22 | 18.315 | 16.995 | 10367766 |
| 1732232100 | 17.55 | 0.29 | 1.68 | 17.54 | 18.355 | 16.774999 | 10281216 |
| 1732145700 | 17.26 | 0.79 | 4.80 | 17.08 | 17.64 | 16.75 | 9976756 |
| 1732059300 | 16.469999 | 0.87 | 5.58 | 15.6 | 16.94 | 15.3289 | 10179121 |
| 1731972900 | 15.6 | -0.23 | -1.45 | 15.81 | 16.44 | 15.52 | 7400117 |
| 1731713700 | 15.83 | 0.39 | 2.53 | 15.83 | 15.995 | 15.28 | 7981648 |
| 1731627300 | 15.44 | -0.69 | -4.28 | 16.43 | 16.64 | 15.36 | 5779114 |
| 1731540900 | 16.129999 | -0.93 | -5.45 | 17.225 | 17.38 | 16.01 | 9661928 |
| 1731454500 | 17.06 | -0.41 | -2.35 | 16.795 | 17.375 | 16.5 | 9320475 |
| 1731368100 | 17.47 | 0.51 | 3.01 | 18.03 | 18.03 | 17.165 | 16201443 |
| 1731108900 | 16.96 | 0.5 | 3.04 | 16.52 | 17.01 | 16.04 | 12061105 |
| 1731022500 | 16.46 | 2.13 | 14.86 | 14.25 | 16.7 | 14.25 | 30398668 |
| 1730936100 | 14.33 | 1.31 | 10.06 | 14.04 | 14.43 | 13.65 | 17857655 |
| 1730849700 | 13.02 | 0.42 | 3.33 | 12.73 | 13.3 | 12.73 | 5094862 |
| 1730763300 | 12.6 | -0.43 | -3.30 | 12.86 | 12.91 | 12.51 | 5979769 |
| 1730500500 | 13.03 | -0.26 | -1.96 | 13.112 | 13.34 | 12.58 | 10061514 |
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
