Premium
Ceragon Networks Ltd (CRNT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.225 | 5.05617977528 | 4.45 | 4.99 | 4.43 | 1580442 | 4.77609251 | CS |
| 4 | 0.065 | 1.40997830803 | 4.61 | 5 | 4.025 | 2162319 | 4.5732413 | CS |
| 12 | 2.105 | 81.906614786 | 2.57 | 5 | 2.325 | 1365309 | 3.98235581 | CS |
| 26 | 2.185 | 87.7510040161 | 2.49 | 5 | 2.325 | 809759 | 3.71295832 | CS |
| 52 | 2.535 | 118.457943925 | 2.14 | 5 | 2.07 | 663400 | 3.36297544 | CS |
| 156 | 2.185 | 87.7510040161 | 2.49 | 5 | 1.53 | 461161 | 2.69866385 | CS |
| 260 | 2.605 | 125.845410628 | 2.07 | 6.9 | 0.99 | 739609 | 3.52766989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 4.71 | -0.24 | -4.85 | 4.97 | 4.97 | 4.61 | 1251996 |
| 1735256100 | 4.95 | 0.24 | 5.10 | 4.72 | 4.99 | 4.675 | 2128870 |
| 1735077840 | 4.71 | 0.05 | 1.07 | 4.76 | 4.76 | 4.57 | 979896 |
| 1734996900 | 4.66 | 0.27 | 6.15 | 4.45 | 4.735 | 4.43 | 1847284 |
| 1734737700 | 4.39 | 0.09 | 2.09 | 4.2553 | 4.44 | 4.215 | 1088638 |
| 1734651300 | 4.3 | -0.01 | -0.23 | 4.43 | 4.47 | 4.2 | 1919954 |
| 1734564900 | 4.3099999 | -0.23 | -5.07 | 4.54 | 4.65 | 4.2828 | 1770265 |
| 1734478500 | 4.54 | -0.16 | -3.40 | 4.6712999 | 4.6712999 | 4.3893 | 2005772 |
| 1734392100 | 4.7 | -0.09 | -1.88 | 4.9 | 4.98 | 4.67 | 2804229 |
| 1734132900 | 4.79 | 0.05 | 1.05 | 4.79 | 4.94 | 4.68 | 1521322 |
| 1734046500 | 4.74 | -0.17 | -3.46 | 4.7805 | 4.93 | 4.73 | 1668754 |
| 1733960100 | 4.91 | 0.41 | 9.11 | 4.595 | 4.995 | 4.5599999 | 4100890 |
| 1733873700 | 4.5 | -0.22 | -4.66 | 4.885 | 4.885 | 4.32 | 2733203 |
| 1733787300 | 4.72 | 0.42 | 9.77 | 4.5599999 | 5 | 4.5599999 | 4209423 |
| 1733528100 | 4.3 | 0.07 | 1.65 | 4.25 | 4.3099 | 4.135 | 933060 |
| 1733441700 | 4.23 | -0.14 | -3.20 | 4.45 | 4.45 | 4.19 | 1271784 |
| 1733355300 | 4.37 | -0.02 | -0.46 | 4.364 | 4.49 | 4.28 | 1703735 |
| 1733268900 | 4.39 | 0.23 | 5.53 | 4.19 | 4.475 | 4.135 | 1774465 |
| 1733182500 | 4.16 | -0.38 | -8.37 | 4.61 | 4.62 | 4.025 | 3447816 |
| 1732917840 | 4.54 | 0.47 | 11.55 | 4.09 | 4.7 | 4.0599999 | 2559624 |
| 1732750500 | 4.07 | -0.05 | -1.21 | 4.16 | 4.165 | 3.93 | 1828715 |
| 1732664100 | 4.12 | 0.06 | 1.48 | 4.0599999 | 4.15 | 3.86 | 2516412 |
| 1732577700 | 4.0599999 | 0.36 | 9.73 | 3.87 | 4.16 | 3.77 | 6834508 |
| 1732318500 | 3.7 | 0.47 | 14.55 | 3.3 | 3.71 | 3.3 | 2419389 |
| 1732232100 | 3.23 | 0.04 | 1.25 | 3.16 | 3.37 | 3.16 | 1126567 |
| 1732145700 | 3.19 | 0.07 | 2.41 | 3.11 | 3.24 | 3.08 | 997444 |
| 1732059300 | 3.115 | -0.01 | -0.16 | 3.04 | 3.15 | 3.0005 | 845113 |
| 1731972900 | 3.12 | 0.41 | 15.13 | 2.74 | 3.13 | 2.74 | 1838806 |
| 1731713700 | 2.71 | -0.11 | -3.90 | 2.81 | 2.81 | 2.65 | 753804 |
| 1731627300 | 2.82 | 0.03 | 1.08 | 2.8849999 | 3.1 | 2.75 | 1320015 |
| 1731540900 | 2.79 | 0.23 | 8.98 | 2.95 | 3.18 | 2.7375 | 2988941 |
| 1731454500 | 2.56 | 0.03 | 1.19 | 2.5299999 | 2.56 | 2.475 | 584106 |
| 1731368100 | 2.5299999 | 0.1 | 4.12 | 2.43 | 2.568 | 2.43 | 738328 |
| 1731108900 | 2.43 | 0.01 | 0.41 | 2.425 | 2.47 | 2.4 | 357903 |
| 1731022500 | 2.42 | 0.02 | 0.83 | 2.4149 | 2.47 | 2.4 | 380286 |
| 1730936100 | 2.4 | -0.05 | -2.04 | 2.44 | 2.45 | 2.325 | 732253 |
| 1730849700 | 2.45 | 0.03 | 1.24 | 2.43 | 2.47 | 2.39 | 359844 |
| 1730763300 | 2.42 | -0.05 | -2.10 | 2.48 | 2.5299999 | 2.4 | 502685 |
| 1730500500 | 2.472 | -0.01 | -0.32 | 2.49 | 2.5299999 | 2.44 | 651339 |
| 1730414100 | 2.48 | -0.04 | -1.59 | 2.5013 | 2.5099999 | 2.42 | 498104 |
| 1730327700 | 2.52 | -0.04 | -1.56 | 2.553 | 2.58 | 2.49 | 357858 |
| 1730241300 | 2.56 | -0.02 | -0.78 | 2.6 | 2.61 | 2.56 | 305053 |
| 1730154900 | 2.58 | 0.11 | 4.45 | 2.5299999 | 2.6 | 2.5099999 | 688162 |
| 1729895700 | 2.47 | 0 | 0.00 | 2.47 | 2.495 | 2.45 | 209684 |
| 1729809300 | 2.47 | -0.01 | -0.40 | 2.47 | 2.5 | 2.4609 | 213571 |
| 1729722900 | 2.48 | -0.09 | -3.50 | 2.54 | 2.54 | 2.44 | 547207 |
| 1729636500 | 2.57 | -0.06 | -2.28 | 2.63 | 2.63 | 2.55 | 158506 |
| 1729550100 | 2.63 | 0.01 | 0.38 | 2.62 | 2.67 | 2.5901 | 318190 |
| 1729290900 | 2.62 | 0.02 | 0.58 | 2.61 | 2.64 | 2.58 | 218358 |
| 1729204500 | 2.605 | -0.01 | -0.19 | 2.62 | 2.6399 | 2.56 | 178959 |
| 1729118100 | 2.61 | 0.05 | 1.95 | 2.57 | 2.64 | 2.5557 | 389593 |
| 1729031700 | 2.56 | 0.02 | 0.79 | 2.52 | 2.58 | 2.5099999 | 353844 |
| 1728945300 | 2.54 | -0.07 | -2.68 | 2.6 | 2.6299 | 2.52 | 297752 |
| 1728686100 | 2.61 | 0.03 | 1.16 | 2.59 | 2.61 | 2.57 | 150407 |
| 1728599700 | 2.58 | 0.01 | 0.39 | 2.56 | 2.58 | 2.52 | 187781 |
| 1728513300 | 2.57 | -0.04 | -1.53 | 2.6 | 2.6 | 2.5501 | 156828 |
| 1728426900 | 2.61 | 0.02 | 0.77 | 2.59 | 2.62 | 2.57 | 167759 |
| 1728340500 | 2.59 | 0.02 | 0.78 | 2.57 | 2.64 | 2.54 | 333991 |
| 1728081300 | 2.57 | 0.05 | 1.98 | 2.535 | 2.5762 | 2.5214 | 145116 |
| 1727994900 | 2.52 | -0.09 | -3.45 | 2.59 | 2.6 | 2.5099999 | 192682 |
| 1727908500 | 2.61 | 0.02 | 0.77 | 2.6404 | 2.65 | 2.58 | 252753 |
| 1727822100 | 2.59 | -0.15 | -5.47 | 2.73 | 2.73 | 2.59 | 338453 |
| 1727735520 | 2.74 | 0.01 | 0.37 | 2.74 | 2.7879999 | 2.69 | 241287 |
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
