Premium
Core Scientific Inc (CORZ)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 3.97074190178 | 9.57 | 11.865 | 8.845 | 17800204 | 10.33869054 | CS |
| 4 | -2.455 | -19.7904070939 | 12.405 | 13.175 | 8.845 | 10497581 | 11.11695143 | CS |
| 12 | -6.21 | -38.4282178218 | 16.16 | 17.105 | 8.845 | 11016502 | 12.81212252 | CS |
| 26 | 0.54 | 5.738575983 | 9.41 | 18.6288 | 8.845 | 10915936 | 13.42569774 | CS |
| 52 | 6 | 151.898734177 | 3.95 | 18.6288 | 2.61 | 10041668 | 10.98859425 | CS |
| 156 | 3.07 | 44.6220930233 | 6.88 | 18.6288 | 0.051 | 7203092 | 5.59710354 | CS |
| 260 | 0.21 | 2.15605749487 | 9.74 | 18.6288 | 0.051 | 7011698 | 5.63529364 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 10.14 | -1.02 | -9.14 | 11.5 | 11.81 | 10.06 | 15533459 |
| 1740785700 | 11.16 | 0.45 | 4.20 | 10.48 | 11.3 | 10.03 | 12623573 |
| 1740699300 | 10.71 | 0.69 | 6.89 | 11.865 | 11.865 | 10.45 | 25921268 |
| 1740612900 | 10.02 | 0.26 | 2.66 | 9.95 | 10.455 | 9.82 | 13685638 |
| 1740526500 | 9.76 | -0.1 | -1.01 | 9.57 | 9.83 | 8.845 | 21883188 |
| 1740440100 | 9.86 | -0.94 | -8.70 | 10.825 | 11.03 | 9.56 | 19414856 |
| 1740180900 | 10.8 | -1.04 | -8.78 | 12.05 | 12.475 | 10.74 | 13017916 |
| 1740094500 | 11.84 | -0.18 | -1.50 | 12.1 | 12.14 | 11.4925 | 10112568 |
| 1740008100 | 12.02 | -0.37 | -2.99 | 12.315 | 12.465 | 12 | 4860623 |
| 1739921700 | 12.39 | -0.12 | -0.96 | 12.63 | 12.83 | 12.31 | 4818309 |
| 1739576100 | 12.51 | -0.03 | -0.24 | 12.52 | 12.64 | 12.27 | 4094962 |
| 1739489700 | 12.54 | 0.45 | 3.72 | 12.18 | 12.69 | 11.89 | 6788637 |
| 1739403300 | 12.09 | -0.17 | -1.39 | 11.96 | 12.25 | 11.71 | 7325683 |
| 1739316900 | 12.26 | -0.56 | -4.37 | 12.6 | 12.87 | 12.24 | 4683431 |
| 1739230500 | 12.82 | 0.26 | 2.07 | 12.672 | 13.175 | 12.56 | 6604192 |
| 1738971300 | 12.56 | 0.03 | 0.24 | 12.755 | 13.1 | 12.18 | 7549064 |
| 1738884900 | 12.53 | -0.18 | -1.42 | 12.89 | 13.15 | 12.4 | 6611181 |
| 1738798500 | 12.71 | 0.5 | 4.10 | 12.29 | 12.9399 | 12.29 | 7801778 |
| 1738712100 | 12.21 | -0.12 | -0.97 | 12.46 | 12.5275 | 11.77 | 8694134 |
| 1738625700 | 12.33 | 0.06 | 0.49 | 11.66 | 12.39 | 11.435 | 9449031 |
| 1738366500 | 12.27 | 0.01 | 0.08 | 12.51 | 13.11 | 12.22 | 13273956 |
| 1738280100 | 12.26 | 0.8 | 6.98 | 12.13 | 12.59 | 11.93 | 15686136 |
| 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 | 15.34 | 15.595 | 14.71 | 7954670 |
| 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 | 13.78 | 14.16 | 13.5 | 8784231 |
| 1736379300 | 14.05 | -0.07 | -0.50 | 14 | 14.26 | 13.595 | 7943096 |
| 1736292900 | 14.12 | -1 | -6.61 | 15.1 | 15.14 | 13.89 | 12915062 |
| 1736206500 | 15.12 | -0.26 | -1.69 | 15.6 | 15.7 | 15.01 | 8072242 |
| 1735947300 | 15.38 | 0.9 | 6.22 | 14.65 | 15.74 | 14.37 | 12182392 |
| 1735860900 | 14.48 | 0.43 | 3.06 | 14.28 | 14.69 | 13.94 | 7838421 |
| 1735688100 | 14.05 | 0.17 | 1.22 | 14.19 | 14.33 | 13.86 | 5954519 |
| 1735601700 | 13.88 | -0.17 | -1.21 | 13.79 | 14 | 13.34 | 7108039 |
| 1735342500 | 14.05 | -0.45 | -3.10 | 14.5 | 14.5 | 13.73 | 5082516 |
| 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 | 13.95 | 14.26 | 13.57 | 11899677 |
| 1734737700 | 14.13 | -0.35 | -2.42 | 14.15 | 14.64 | 13.9 | 19492304 |
| 1734651300 | 14.48 | 0.03 | 0.21 | 15 | 15.1922 | 13.84 | 14264728 |
| 1734564900 | 14.45 | -1.58 | -9.86 | 15.99 | 16.27 | 14.12 | 15869934 |
| 1734478500 | 16.03 | -0.53 | -3.20 | 16.75 | 16.879 | 15.7311 | 10668063 |
| 1734392100 | 16.559999 | 1.01 | 6.50 | 15.88 | 17.105 | 15.76 | 12370249 |
| 1734132900 | 15.55 | 0.01 | 0.06 | 15.56 | 16.07 | 15.37 | 6355837 |
| 1734046500 | 15.54 | -0.32 | -2.02 | 16.489999 | 16.77 | 15.5 | 6108559 |
| 1733960100 | 15.86 | 0.08 | 0.51 | 15.91 | 16.305 | 15.77 | 8633948 |
| 1733873700 | 15.78 | -0.26 | -1.62 | 16.16 | 16.5 | 15.57 | 8381564 |
| 1733787300 | 16.04 | -0.95 | -5.59 | 16.8 | 16.83 | 15.87 | 8672798 |
| 1733528100 | 16.99 | 0.05 | 0.30 | 17.06 | 17.6 | 16.739999 | 8415436 |
| 1733441700 | 16.94 | -0.53 | -3.03 | 17.74 | 17.9785 | 16.915 | 10275059 |
| 1733355300 | 17.47 | 1.05 | 6.39 | 16.489999 | 17.505 | 16.18 | 13293078 |
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
