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 | 0.07 | 3.5175879397 | 1.99 | 2.55 | 1.81 | 56393 | 2.07713244 | CS |
| 4 | -0.27 | -11.5879828326 | 2.33 | 2.55 | 1.72 | 53625 | 2.04643677 | CS |
| 12 | -1.92 | -48.2412060302 | 3.98 | 4.25 | 1.72 | 73584 | 2.88228925 | CS |
| 26 | 0.75 | 57.2519083969 | 1.31 | 4.375 | 1.27 | 109035 | 2.6339564 | CS |
| 52 | -0.75 | -26.6903914591 | 2.81 | 4.375 | 1.27 | 67091 | 2.46666332 | CS |
| 156 | -16.0799 | -88.6438183231 | 18.1399 | 18.1399 | 1.27 | 52000 | 3.27940722 | CS |
| 260 | -16.0799 | -88.6438183231 | 18.1399 | 18.1399 | 1.27 | 52000 | 3.27940722 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 2.06 | -0.35 | -14.35 | 2.4 | 2.41 | 2.02 | 55569 |
| 1745620500 | 2.4049999 | 0.26 | 12.38 | 2.15 | 2.55 | 2.05 | 46896 |
| 1745534100 | 2.14 | 0.14 | 7.00 | 2 | 2.1455 | 1.9 | 95501 |
| 1745447700 | 2 | 0.03 | 1.52 | 2.19 | 2.19 | 1.91 | 48364 |
| 1745361300 | 1.97 | 0.12 | 6.49 | 1.86 | 2 | 1.86 | 25550 |
| 1745274900 | 1.85 | -0.14 | -6.80 | 1.99 | 1.99 | 1.81 | 65653 |
| 1744929300 | 1.985 | -0.01 | -0.25 | 2.02 | 2.02 | 1.9208 | 16249 |
| 1744842900 | 1.99 | -0.05 | -2.45 | 1.96 | 2.0858 | 1.92 | 22829 |
| 1744756500 | 2.04 | 0 | 0.00 | 2.165 | 2.185 | 1.93 | 30955 |
| 1744670100 | 2.04 | 0.18 | 9.68 | 2.02 | 2.27 | 1.875 | 59752 |
| 1744410900 | 1.86 | -0.14 | -7.00 | 2 | 2.1 | 1.86 | 30720 |
| 1744324500 | 2 | -0.22 | -9.91 | 2.15 | 2.1589999 | 1.86 | 23283 |
| 1744238100 | 2.22 | 0.4 | 21.98 | 1.87 | 2.4 | 1.72 | 63849 |
| 1744151700 | 1.82 | -0.02 | -1.09 | 1.82 | 2.22 | 1.8 | 88446 |
| 1744065300 | 1.84 | -0.1 | -5.15 | 1.86 | 2.0854 | 1.77 | 111240 |
| 1743806100 | 1.94 | -0.18 | -8.49 | 2.07 | 2.3 | 1.77 | 121547 |
| 1743719700 | 2.12 | -0.36 | -14.52 | 2.34 | 2.34 | 2.11 | 66306 |
| 1743633300 | 2.48 | 0.06 | 2.48 | 2.36 | 2.49 | 2.16 | 59977 |
| 1743546900 | 2.42 | 0.03 | 1.26 | 2.37 | 2.5099999 | 2.3182 | 21399 |
| 1743460500 | 2.39 | 0.02 | 1.06 | 2.33 | 2.43 | 2.25 | 20361 |
| 1743201300 | 2.365 | -0.03 | -1.05 | 2.37 | 2.39 | 2.3 | 32204 |
| 1743114900 | 2.39 | -0.16 | -6.27 | 2.5 | 2.59 | 2.345 | 17007 |
| 1743028500 | 2.55 | 0.02 | 0.79 | 2.52 | 2.61 | 2.465 | 48009 |
| 1742942100 | 2.5299999 | -0.04 | -1.56 | 2.57 | 2.62 | 2.42 | 69627 |
| 1742855700 | 2.57 | 0.06 | 2.39 | 2.54 | 2.66 | 2.4049999 | 80006 |
| 1742596500 | 2.5099999 | -0.08 | -2.90 | 2.48 | 2.628 | 2.36 | 105255 |
| 1742510100 | 2.585 | 0.31 | 13.38 | 2.2599999 | 2.63 | 2.23 | 69127 |
| 1742423700 | 2.2799999 | -0.05 | -2.15 | 2.3 | 2.38 | 2.23 | 24577 |
| 1742337300 | 2.33 | 0.07 | 3.10 | 2.24 | 2.33 | 2.18 | 72544 |
| 1742250900 | 2.2599999 | -0.15 | -6.22 | 2.39 | 2.39 | 2.22 | 53744 |
| 1741991700 | 2.41 | 0.21 | 9.55 | 2.29 | 2.48 | 2.14 | 84659 |
| 1741905300 | 2.2 | -0.21 | -8.71 | 2.37 | 2.37 | 2.165 | 36427 |
| 1741818900 | 2.41 | 0.19 | 8.56 | 2.29 | 2.5065 | 2.2599999 | 64062 |
| 1741732500 | 2.22 | 0.2 | 9.90 | 2.0099999 | 2.2971 | 2.0099999 | 80007 |
| 1741646100 | 2.02 | -0.23 | -10.22 | 2.21 | 2.55 | 2.0099999 | 155903 |
| 1741390500 | 2.25 | -0.14 | -5.86 | 2.34 | 2.68 | 2.25 | 65793 |
| 1741304100 | 2.39 | -0.05 | -2.05 | 2.4 | 2.7799999 | 2.15 | 145218 |
| 1741217700 | 2.44 | -0.04 | -1.61 | 2.49 | 2.6287 | 2.31 | 46237 |
| 1741131300 | 2.48 | -0.04 | -1.59 | 2.55 | 2.681 | 2.36 | 94437 |
| 1741044900 | 2.52 | -0.33 | -11.58 | 2.9 | 2.99 | 2.4 | 98744 |
| 1740785700 | 2.85 | -0.09 | -3.06 | 2.9 | 3.0663999 | 2.795 | 76060 |
| 1740699300 | 2.94 | -0.04 | -1.34 | 3.15 | 3.17 | 2.87 | 118031 |
| 1740612900 | 2.98 | -0.65 | -17.91 | 3.58 | 3.7396 | 2.98 | 162920 |
| 1740526500 | 3.63 | -0.14 | -3.71 | 3.79 | 3.79 | 3.29 | 165501 |
| 1740440100 | 3.77 | -0.29 | -7.14 | 4.1 | 4.248 | 3.5 | 168080 |
| 1740180900 | 4.0599999 | -0.04 | -0.98 | 4.15 | 4.18 | 3.93 | 127864 |
| 1740094500 | 4.1 | -0.09 | -2.15 | 4.25 | 4.25 | 3.97 | 59874 |
| 1740008100 | 4.19 | 0.24 | 6.08 | 3.98 | 4.248 | 3.85 | 121621 |
| 1739921700 | 3.95 | -0.18 | -4.36 | 4.1 | 4.13 | 3.87 | 126319 |
| 1739576100 | 4.13 | 0.2 | 5.09 | 3.95 | 4.19 | 3.94 | 98469 |
| 1739489700 | 3.93 | -0.03 | -0.76 | 3.99 | 4.05 | 3.82 | 46999 |
| 1739403300 | 3.96 | 0 | 0.00 | 3.87 | 4 | 3.85 | 35753 |
| 1739316900 | 3.96 | 0.04 | 1.02 | 3.88 | 4.0199999 | 3.66 | 57694 |
| 1739230500 | 3.92 | 0.05 | 1.42 | 4 | 4 | 3.8 | 65737 |
| 1738971300 | 3.865 | -0.06 | -1.40 | 3.93 | 4 | 3.81 | 40485 |
| 1738884900 | 3.92 | 0.06 | 1.55 | 3.84 | 3.98 | 3.8101 | 37584 |
| 1738798500 | 3.86 | -0.23 | -5.62 | 4.0199999 | 4.13 | 3.7692 | 85784 |
| 1738712100 | 4.09 | -0.08 | -1.92 | 4.18 | 4.2 | 3.9601 | 70002 |
| 1738625700 | 4.17 | 0.17 | 4.25 | 3.98 | 4.22 | 3.6418 | 140658 |
| 1738366500 | 4 | 0.31 | 8.40 | 3.68 | 4.11 | 3.68 | 138805 |
| 1738280100 | 3.69 | 0.09 | 2.50 | 3.64 | 3.69 | 3.51 | 69260 |
| 1738193700 | 3.6 | 0.03 | 0.84 | 3.53 | 3.68 | 3.4 | 128195 |
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
