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 | -1.0144 | -23.2965114944 | 4.3543 | 4.375 | 3.29 | 213793 | 3.78111955 | CS |
| 4 | 0.4899 | 17.1894736842 | 2.85 | 4.375 | 2.67 | 133120 | 3.52512061 | CS |
| 12 | 2.0399 | 156.915384615 | 1.3 | 4.375 | 1.3 | 146656 | 2.50461369 | CS |
| 26 | 1.5399 | 85.55 | 1.8 | 4.375 | 1.27 | 83560 | 2.27424602 | CS |
| 52 | 0.2599 | 8.43831168831 | 3.08 | 4.375 | 1.27 | 51774 | 2.28371729 | CS |
| 156 | -14.8 | -81.5881013677 | 18.1399 | 18.1399 | 1.27 | 48850 | 3.33885493 | CS |
| 260 | -14.8 | -81.5881013677 | 18.1399 | 18.1399 | 1.27 | 48850 | 3.33885493 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.56 | -0.14 | -3.78 | 3.63 | 3.9 | 3.5414 | 149886 |
| 1737675300 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737588900 | 3.7 | -0.3 | -7.50 | 4 | 4.045 | 3.55 | 248119 |
| 1737502500 | 4 | 0.08 | 2.04 | 4.3543 | 4.375 | 3.91 | 243375 |
| 1737156900 | 3.92 | 0.34 | 9.50 | 3.7 | 4.08 | 3.53 | 429614 |
| 1737070500 | 3.58 | 0.28 | 8.48 | 3.2 | 3.62 | 3.15 | 183481 |
| 1736984100 | 3.3 | 0.35 | 11.86 | 2.96 | 3.32 | 2.9308 | 120172 |
| 1736897700 | 2.95 | -0.08 | -2.64 | 3.06 | 3.06 | 2.8967 | 21939 |
| 1736811300 | 3.0299999 | -0.12 | -3.81 | 3.07 | 3.23 | 2.88 | 63276 |
| 1736552100 | 3.15 | -0.01 | -0.32 | 3.15 | 3.2599999 | 2.89 | 69675 |
| 1736379300 | 3.16 | 0.03 | 0.96 | 3.05 | 3.3 | 3.0005 | 73413 |
| 1736292900 | 3.13 | -0.17 | -5.15 | 3.2 | 3.3 | 3.0611 | 64401 |
| 1736206500 | 3.3 | 0.12 | 3.77 | 3.15 | 3.3 | 3.08 | 134649 |
| 1735947300 | 3.18 | 0.28 | 9.66 | 2.98 | 3.24 | 2.821 | 85670 |
| 1735860900 | 2.9 | -0.15 | -4.92 | 2.93 | 3.02 | 2.83 | 90190 |
| 1735688100 | 3.05 | 0.12 | 4.10 | 2.89 | 3.065 | 2.67 | 101944 |
| 1735601700 | 2.93 | 0.08 | 2.81 | 2.85 | 2.95 | 2.72 | 50118 |
| 1735342500 | 2.85 | -0.01 | -0.35 | 2.82 | 2.9 | 2.605 | 52319 |
| 1735256100 | 2.86 | -0.02 | -0.69 | 2.95 | 2.974 | 2.75 | 41719 |
| 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 | 147893 |
| 1734737700 | 2.65 | 0.18 | 7.29 | 2.36 | 2.68 | 2.3527999 | 92389 |
| 1734651300 | 2.47 | -0.07 | -2.76 | 2.55 | 2.59 | 2.33 | 59308 |
| 1734564900 | 2.54 | 0.1 | 4.10 | 2.44 | 2.55 | 2.22 | 220585 |
| 1734478500 | 2.44 | 0.05 | 2.09 | 2.41 | 2.4738 | 2.3432 | 95781 |
| 1734392100 | 2.39 | 0.24 | 11.16 | 2.09 | 2.48 | 2.09 | 216736 |
| 1734132900 | 2.15 | 0.18 | 9.14 | 1.99 | 2.2 | 1.9463 | 264726 |
| 1734046500 | 1.97 | 0.03 | 1.55 | 1.94 | 2.15 | 1.88 | 158060 |
| 1733960100 | 1.94 | -0.02 | -1.02 | 2 | 2 | 1.885 | 41873 |
| 1733873700 | 1.96 | -0.09 | -4.39 | 2.0299999 | 2.0299999 | 1.92 | 46247 |
| 1733787300 | 2.05 | 0.15 | 7.89 | 1.9 | 2.0662 | 1.9 | 106390 |
| 1733528100 | 1.9 | 0.01 | 0.53 | 1.9 | 1.9745 | 1.82 | 77919 |
| 1733441700 | 1.89 | 0.07 | 3.85 | 1.84 | 1.9 | 1.827037 | 40470 |
| 1733355300 | 1.82 | 0.01 | 0.55 | 1.88 | 1.94 | 1.82 | 41399 |
| 1733268900 | 1.81 | -0.19 | -9.50 | 1.95 | 2.0339 | 1.8 | 129384 |
| 1733182500 | 2 | -0.07 | -3.38 | 2.09 | 2.1 | 1.9188 | 82764 |
| 1732917840 | 2.07 | 0.02 | 0.98 | 1.98 | 2.2599999 | 1.98 | 96084 |
| 1732750500 | 2.05 | -0.05 | -2.38 | 2.07 | 2.15 | 1.95 | 33196 |
| 1732664100 | 2.1 | 0 | 0.00 | 2.19 | 2.308 | 1.93 | 44986 |
| 1732577700 | 2.1 | -0.27 | -11.39 | 2.4 | 2.4 | 2.0200999 | 224340 |
| 1732318500 | 2.37 | -0.03 | -1.25 | 2.36 | 2.55 | 2.3061 | 148865 |
| 1732232100 | 2.4 | 0.49 | 25.65 | 1.95 | 2.47 | 1.95 | 204904 |
| 1732145700 | 1.91 | 0.08 | 4.37 | 1.91 | 1.95 | 1.8 | 118619 |
| 1732059300 | 1.83 | -0.2 | -9.85 | 1.97 | 1.97 | 1.74 | 117594 |
| 1731972900 | 2.0299999 | -0.21 | -9.38 | 2.22 | 2.25 | 1.94 | 97260 |
| 1731713700 | 2.24 | 0.02 | 0.90 | 2.25 | 2.29 | 2.15 | 63512 |
| 1731627300 | 2.22 | -0.18 | -7.31 | 2.4 | 2.4651 | 2.0099999 | 150623 |
| 1731540900 | 2.395 | 0.13 | 5.51 | 2.31 | 2.5 | 2.21 | 111054 |
| 1731454500 | 2.27 | -0.35 | -13.36 | 2.59 | 2.604 | 2.2027 | 172025 |
| 1731368100 | 2.62 | 0.49 | 23.00 | 2.43 | 2.77 | 2.4033 | 737958 |
| 1731108900 | 2.13 | 0.46 | 27.54 | 1.7 | 2.15 | 1.56 | 355881 |
| 1731022500 | 1.67 | 0.21 | 14.38 | 1.6 | 1.7 | 1.47 | 131669 |
| 1730936100 | 1.46 | 0.01 | 0.69 | 1.45 | 1.5885 | 1.45 | 611519 |
| 1730849700 | 1.45 | 0.1 | 7.41 | 1.37 | 1.52 | 1.35 | 392860 |
| 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 | 1.34 | 1.4181999 | 1.27 | 152277 |
| 1730327700 | 1.35 | 0.05 | 3.85 | 1.3 | 1.3997 | 1.28 | 196525 |
| 1730241300 | 1.3 | 0 | 0.00 | 1.3 | 1.335 | 1.3 | 26148 |
| 1730154900 | 1.3 | -0.03 | -2.26 | 1.31 | 1.32 | 1.3 | 86176 |
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
