Premium
Freightos Ltd (CRGO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 19.5020746888 | 2.41 | 2.99 | 2.22 | 123191 | 2.64225565 | CS |
| 4 | 0.69 | 31.5068493151 | 2.19 | 2.99 | 1.8 | 105063 | 2.24279177 | CS |
| 12 | 1.46 | 102.816901408 | 1.42 | 2.99 | 1.27 | 114816 | 2.0012692 | CS |
| 26 | 0.8 | 38.4615384615 | 2.08 | 2.99 | 1.27 | 68248 | 1.94119017 | CS |
| 52 | -0.37 | -11.3846153846 | 3.25 | 3.62 | 1.27 | 43688 | 2.06961783 | CS |
| 156 | -15.2599 | -84.1233964906 | 18.1399 | 18.1399 | 1.27 | 46093 | 3.32382503 | CS |
| 260 | -15.2599 | -84.1233964906 | 18.1399 | 18.1399 | 1.27 | 46093 | 3.32382503 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.88 | -0.11 | -3.68 | 2.9 | 2.93 | 2.81 | 36115 |
| 1734996900 | 2.99 | 0.34 | 12.83 | 2.7 | 2.99 | 2.56 | 147590 |
| 1734737700 | 2.65 | 0.18 | 7.29 | 2.37 | 2.68 | 2.36 | 90204 |
| 1734651300 | 2.47 | -0.07 | -2.76 | 2.5 | 2.5299999 | 2.33 | 44960 |
| 1734564900 | 2.54 | 0.1 | 4.10 | 2.435 | 2.55 | 2.22 | 219865 |
| 1734478500 | 2.44 | 0.05 | 2.09 | 2.41 | 2.4738 | 2.3432 | 95678 |
| 1734392100 | 2.39 | 0.24 | 11.16 | 2.18 | 2.48 | 2.09 | 206135 |
| 1734132900 | 2.15 | 0.18 | 9.14 | 2 | 2.2 | 1.9463 | 264272 |
| 1734046500 | 1.97 | 0.03 | 1.55 | 1.95 | 2.15 | 1.88 | 157356 |
| 1733960100 | 1.94 | -0.02 | -1.02 | 1.95 | 1.97 | 1.885 | 38869 |
| 1733873700 | 1.96 | -0.09 | -4.39 | 2 | 2 | 1.92 | 45756 |
| 1733787300 | 2.05 | 0.15 | 7.89 | 1.945 | 2.0662 | 1.93 | 84974 |
| 1733528100 | 1.9 | 0.01 | 0.53 | 1.9 | 1.9745 | 1.82 | 77462 |
| 1733441700 | 1.89 | 0.07 | 3.85 | 1.9 | 1.9 | 1.827037 | 39279 |
| 1733355300 | 1.82 | 0.01 | 0.55 | 1.88 | 1.94 | 1.82 | 40983 |
| 1733268900 | 1.81 | -0.19 | -9.50 | 1.92 | 2 | 1.8 | 128201 |
| 1733182500 | 2 | -0.07 | -3.38 | 2.0915 | 2.0915 | 1.9188 | 80136 |
| 1732917840 | 2.07 | 0.02 | 0.98 | 2.045 | 2.2599999 | 1.9801 | 86521 |
| 1732750500 | 2.05 | -0.05 | -2.38 | 2.07 | 2.15 | 1.95 | 33195 |
| 1732664100 | 2.1 | 0 | 0.00 | 2.09 | 2.178 | 1.93 | 39424 |
| 1732577700 | 2.1 | -0.27 | -11.39 | 2.4 | 2.4 | 2.0200999 | 224128 |
| 1732318500 | 2.37 | -0.03 | -1.25 | 2.4 | 2.55 | 2.3061 | 139974 |
| 1732232100 | 2.4 | 0.49 | 25.65 | 1.95 | 2.47 | 1.95 | 204559 |
| 1732145700 | 1.91 | 0.08 | 4.37 | 1.92 | 1.95 | 1.8 | 113249 |
| 1732059300 | 1.83 | -0.2 | -9.85 | 1.97 | 1.97 | 1.74 | 117592 |
| 1731972900 | 2.0299999 | -0.21 | -9.38 | 2.25 | 2.25 | 1.94 | 97071 |
| 1731713700 | 2.24 | 0.02 | 0.90 | 2.29 | 2.29 | 2.15 | 61512 |
| 1731627300 | 2.22 | -0.18 | -7.31 | 2.44 | 2.4651 | 2.0099999 | 149916 |
| 1731540900 | 2.395 | 0.13 | 5.51 | 2.3059 | 2.5 | 2.21 | 110337 |
| 1731454500 | 2.27 | -0.35 | -13.36 | 2.59 | 2.604 | 2.2027 | 170632 |
| 1731368100 | 2.62 | 0.49 | 23.00 | 2.5299999 | 2.77 | 2.4033 | 711688 |
| 1731108900 | 2.13 | 0.46 | 27.54 | 1.7 | 2.15 | 1.56 | 355880 |
| 1731022500 | 1.67 | 0.21 | 14.38 | 1.6 | 1.7 | 1.47 | 104561 |
| 1730936100 | 1.46 | 0.01 | 0.69 | 1.45 | 1.5885 | 1.45 | 608715 |
| 1730849700 | 1.45 | 0.1 | 7.41 | 1.3898 | 1.52 | 1.35 | 388860 |
| 1730763300 | 1.35 | 0 | 0.00 | 1.3 | 1.3799999 | 1.3 | 22270 |
| 1730500500 | 1.35 | 0.01 | 0.75 | 1.33 | 1.3753 | 1.33 | 27001 |
| 1730414100 | 1.34 | -0.01 | -0.74 | 1.355 | 1.4181999 | 1.27 | 151640 |
| 1730327700 | 1.35 | 0.05 | 3.85 | 1.32 | 1.3997 | 1.28 | 196133 |
| 1730241300 | 1.3 | 0 | 0.00 | 1.3 | 1.335 | 1.3 | 26148 |
| 1730154900 | 1.3 | -0.03 | -2.26 | 1.32 | 1.32 | 1.3 | 80359 |
| 1729895700 | 1.33 | 0.01 | 0.76 | 1.32 | 1.34 | 1.31 | 16426 |
| 1729809300 | 1.32 | -0.04 | -2.94 | 1.35 | 1.3604 | 1.32 | 8278 |
| 1729722900 | 1.36 | 0.03 | 2.26 | 1.35 | 1.3799999 | 1.32 | 21420 |
| 1729636500 | 1.33 | -0.01 | -0.75 | 1.3799999 | 1.4498 | 1.32 | 33714 |
| 1729550100 | 1.34 | 0.04 | 3.08 | 1.3 | 1.4399 | 1.3 | 91631 |
| 1729290900 | 1.3 | -0.03 | -2.26 | 1.3 | 1.4467 | 1.3 | 21528 |
| 1729204500 | 1.33 | -0.07 | -5.00 | 1.37 | 1.42 | 1.33 | 9561 |
| 1729118100 | 1.4 | 0.1 | 7.69 | 1.31 | 1.4601 | 1.31 | 119091 |
| 1729031700 | 1.3 | -0.03 | -2.26 | 1.3 | 1.37 | 1.3 | 24137 |
| 1728945300 | 1.33 | -0.01 | -0.75 | 1.33 | 1.365 | 1.32 | 8619 |
| 1728686100 | 1.34 | -0.1 | -6.94 | 1.42 | 1.47 | 1.34 | 43631 |
| 1728599700 | 1.44 | 0.07 | 5.11 | 1.37 | 1.44 | 1.37 | 38591 |
| 1728513300 | 1.37 | 0 | 0.00 | 1.37 | 1.5 | 1.37 | 13925 |
| 1728426900 | 1.37 | -0.04 | -2.84 | 1.4199 | 1.4499 | 1.35 | 32123 |
| 1728340500 | 1.41 | -0.06 | -4.08 | 1.3899999 | 1.4999 | 1.3899999 | 23681 |
| 1728081300 | 1.47 | 0.11 | 8.09 | 1.43 | 1.51 | 1.345 | 19759 |
| 1727994900 | 1.36 | -0.04 | -2.86 | 1.4 | 1.6 | 1.35 | 28430 |
| 1727908500 | 1.4 | 0.06 | 4.48 | 1.34 | 1.415 | 1.32 | 13384 |
| 1727822100 | 1.34 | -0.1 | -6.94 | 1.42 | 1.455 | 1.33 | 20922 |
| 1727735520 | 1.44 | -0.01 | -0.69 | 1.43 | 1.49 | 1.4047 | 20877 |
| 1727476500 | 1.45 | 0.08 | 5.84 | 1.36 | 1.535 | 1.32 | 50925 |
| 1727390100 | 1.37 | 0.02 | 1.48 | 1.36 | 1.41 | 1.33 | 15127 |
| 1727303700 | 1.35 | -0.07 | -4.93 | 1.41 | 1.41 | 1.35 | 6647 |
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
