Premium
Carbon Revolution Public Ltd (CREV)
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 | 0.19 | 5.26315789474 | 3.61 | 4.95 | 3.1 | 104047 | 4.24101049 | CS |
| 4 | -3.06 | -44.6064139942 | 6.86 | 8.18 | 3.1 | 349922 | 4.52181769 | CS |
| 12 | -0.4 | -9.52380952381 | 4.2 | 12.75 | 2 | 702066 | 7.8077364 | CS |
| 26 | -2.86 | -42.9429429429 | 6.66 | 12.75 | 2 | 331524 | 7.61000188 | CS |
| 52 | -15.32 | -80.1255230126 | 19.12 | 22.3393 | 2 | 206609 | 7.89095626 | CS |
| 156 | -3.65 | -48.9932885906 | 7.45 | 197.99 | 2 | 169704 | 8.85987854 | CS |
| 260 | -3.65 | -48.9932885906 | 7.45 | 197.99 | 2 | 169704 | 8.85987854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 3.96 | 0.16 | 4.21 | 3.43 | 4.41 | 3.42 | 155497 |
| 1738366500 | 3.8 | -0.11 | -2.81 | 3.91 | 3.91 | 3.53 | 36225 |
| 1738280100 | 3.91 | 0.71 | 22.20 | 3.53 | 3.94 | 3.3011 | 52977 |
| 1738193700 | 3.19956 | -0.95 | -22.90 | 3.94 | 4.22 | 3.1 | 83220 |
| 1738107300 | 4.15 | -0.56 | -11.89 | 4.2699999 | 4.3999 | 3.91 | 76677 |
| 1738020900 | 4.71 | 0.23 | 5.13 | 3.61 | 4.95 | 3.3 | 271135 |
| 1737761700 | 4.48 | 0.49 | 12.28 | 4.21 | 8.18 | 3.5201 | 4965605 |
| 1737675300 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737588900 | 3.99 | -0.98 | -19.72 | 4.87 | 4.8817 | 3.9124 | 70846 |
| 1737502500 | 4.97 | -0.08 | -1.58 | 5.33 | 5.33 | 4.74 | 10410 |
| 1737156900 | 5.05 | -0.45 | -8.21 | 5.59 | 5.7 | 4.9252 | 29180 |
| 1737070500 | 5.50167 | -0.22 | -3.82 | 5.61 | 5.7043 | 5.2601 | 6144 |
| 1736984100 | 5.72 | 0.03 | 0.53 | 5.61 | 5.73 | 5.43 | 9744 |
| 1736897700 | 5.69 | 0.77 | 15.65 | 4.8 | 5.8999 | 4.8 | 97920 |
| 1736811300 | 4.92 | -0.14 | -2.75 | 5.04 | 5.05 | 4.72 | 16387 |
| 1736552100 | 5.0592 | -0.15 | -2.89 | 5.28 | 5.36 | 5.01 | 68900 |
| 1736379300 | 5.21 | -0.53 | -9.15 | 5.6 | 5.8163 | 4.85 | 56154 |
| 1736292900 | 5.735 | -0.85 | -12.84 | 6.19 | 6.375 | 5.44 | 50772 |
| 1736206500 | 6.58 | 0.08 | 1.23 | 6.86 | 6.95 | 6.5001 | 46381 |
| 1735947300 | 6.5 | -0.73 | -10.10 | 7.11 | 7.23 | 6.33 | 93379 |
| 1735860900 | 7.23 | -0.63 | -8.02 | 7.86 | 8.2899999 | 7.1 | 72403 |
| 1735688100 | 7.86 | -0.49 | -5.87 | 8.77 | 8.77 | 7.01 | 95225 |
| 1735601700 | 8.35 | 0.11 | 1.33 | 7.69 | 9.25 | 7.69 | 134352 |
| 1735342500 | 8.24 | 0.17 | 2.11 | 7.66 | 9.45 | 7.5 | 317819 |
| 1735256100 | 8.07 | -1.09 | -11.90 | 6.33 | 9.1 | 6.33 | 1056384 |
| 1735077840 | 9.16 | 5.27 | 135.48 | 11.23 | 12.75 | 7.685 | 26951173 |
| 1734996900 | 3.89 | 1.33 | 51.95 | 2.6 | 6.13 | 2.6 | 2481419 |
| 1734737700 | 2.56 | -0.18 | -6.57 | 2.5299999 | 2.81 | 2.39 | 152610 |
| 1734651300 | 2.74 | 0.57 | 26.27 | 2.32 | 2.7498999 | 2.2001 | 118531 |
| 1734564900 | 2.17 | -0.16 | -6.71 | 2.32 | 2.32 | 2.1301 | 20137 |
| 1734478500 | 2.326 | -0.07 | -3.08 | 2.36 | 2.42 | 2.25 | 10457 |
| 1734392100 | 2.3999 | 0.08 | 3.44 | 2.25 | 2.42 | 2.2 | 12972 |
| 1734132900 | 2.32 | 0.24 | 11.54 | 2.09 | 2.3531 | 2.09 | 32987 |
| 1734046500 | 2.08 | 0.06 | 2.97 | 2.05 | 2.19389 | 2.043 | 13480 |
| 1733960100 | 2.02 | -0.32 | -13.68 | 2.38 | 2.38 | 2 | 31907 |
| 1733873700 | 2.34 | -0.4 | -14.60 | 2.55 | 2.58 | 2.16 | 104424 |
| 1733787300 | 2.74 | -0.11 | -3.89 | 2.9 | 3.39 | 2.61 | 544078 |
| 1733528100 | 2.850959 | 0.61 | 27.27 | 2.3 | 2.89 | 2.1 | 98258 |
| 1733441700 | 2.24 | -0.13 | -5.49 | 2.4 | 2.54 | 2.16 | 23463 |
| 1733355300 | 2.37 | 0.02 | 0.85 | 2.36 | 2.4 | 2.3301 | 13553 |
| 1733268900 | 2.35 | -0.12 | -4.86 | 2.42 | 2.42 | 2.27 | 15355 |
| 1733182500 | 2.47 | -0.23 | -8.52 | 2.5 | 2.64 | 2.33 | 60247 |
| 1732917840 | 2.7 | 0.02 | 0.75 | 2.6 | 2.77 | 2.6 | 4750 |
| 1732750500 | 2.68 | -0.04 | -1.47 | 2.63 | 2.8065 | 2.63 | 3243 |
| 1732664100 | 2.72 | -0.06 | -2.16 | 2.87 | 2.9554 | 2.6 | 8927 |
| 1732577700 | 2.7799999 | -0.02 | -0.71 | 2.87 | 2.87 | 2.66 | 10889 |
| 1732318500 | 2.8 | 0.07 | 2.56 | 2.7 | 3 | 2.67 | 10867 |
| 1732232100 | 2.73 | 0.08 | 3.02 | 2.71 | 3.036269 | 2.65 | 9762 |
| 1732145700 | 2.65 | 0.02 | 0.76 | 2.6 | 2.7799999 | 2.6 | 5820 |
| 1732059300 | 2.63 | -0.28 | -9.62 | 2.7799999 | 3.07 | 2.63 | 13724 |
| 1731972900 | 2.91 | -0.08 | -2.68 | 3.05 | 3.0520999 | 2.52 | 13924 |
| 1731713700 | 2.9901 | -0.27 | -8.27 | 3.3 | 3.3 | 2.96 | 19482 |
| 1731627300 | 3.2595 | -0.02 | -0.63 | 3.3 | 3.3 | 3.1001 | 21475 |
| 1731540900 | 3.2799999 | 0.03 | 0.92 | 3.2799999 | 3.2999 | 3.05 | 10586 |
| 1731454500 | 3.25 | -0.3 | -8.35 | 3.62 | 3.62 | 3.02 | 16985 |
| 1731368100 | 3.546 | -0.35 | -9.08 | 4.2 | 4.53 | 3.5 | 49034 |
| 1731108900 | 3.9 | 0.31 | 8.64 | 3.48 | 4.23 | 3.23 | 83421 |
| 1731022500 | 3.59 | 0.39 | 12.19 | 2.94 | 3.76 | 2.94 | 75924 |
| 1730936100 | 3.2 | -0.07 | -2.14 | 3.1 | 3.2913 | 2.61 | 709490 |
| 1730849700 | 3.27 | -0.03 | -0.91 | 3.3 | 3.37 | 3.0901 | 6565 |
| 1730763300 | 3.3 | 0.08 | 2.48 | 3.2 | 3.3704 | 3.16 | 6199 |
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
