Premium
Complete Solaria Inc (CSLR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -8 | 1.75 | 1.78 | 1.56 | 323319 | 1.63201863 | CS |
| 4 | 0.03 | 1.89873417722 | 1.58 | 2 | 1.5 | 411887 | 1.73161965 | CS |
| 12 | -0.66 | -29.0748898678 | 2.27 | 2.55 | 1.5 | 548389 | 1.89777484 | CS |
| 26 | 0.02 | 1.25786163522 | 1.59 | 3.37 | 1.06 | 567441 | 2.11488215 | CS |
| 52 | 0.36 | 28.8 | 1.25 | 3.37 | 0.2 | 1224431 | 1.39917195 | CS |
| 156 | -0.69 | -30 | 2.3 | 9.4 | 0.2 | 426743 | 1.45296528 | CS |
| 260 | -0.69 | -30 | 2.3 | 9.4 | 0.2 | 298087 | 1.45296528 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.61 | -0.04 | -2.42 | 1.6399999 | 1.7 | 1.6 | 205443 |
| 1737070500 | 1.65 | 0.04 | 2.48 | 1.62 | 1.68 | 1.5801 | 245477 |
| 1736984100 | 1.61 | 0.02 | 1.26 | 1.67 | 1.67 | 1.59 | 173111 |
| 1736897700 | 1.59 | 0 | 0.00 | 1.66 | 1.68 | 1.585 | 461241 |
| 1736811300 | 1.59 | -0.13 | -7.56 | 1.65 | 1.68 | 1.56 | 354178 |
| 1736552100 | 1.72 | -0.06 | -3.10 | 1.71 | 1.78 | 1.6908 | 414379 |
| 1736379300 | 1.775 | -0.14 | -7.07 | 1.95 | 1.95 | 1.71 | 574780 |
| 1736292900 | 1.91 | 0.06 | 3.24 | 1.88 | 2 | 1.768 | 810176 |
| 1736206500 | 1.85 | -0.02 | -1.07 | 1.9 | 1.9 | 1.81 | 197351 |
| 1735947300 | 1.87 | -0.02 | -1.06 | 1.9 | 1.9 | 1.81 | 301199 |
| 1735860900 | 1.89 | 0.1 | 5.59 | 1.8 | 1.89 | 1.77 | 252749 |
| 1735688100 | 1.79 | 0.05 | 2.87 | 1.75 | 1.85 | 1.73 | 455724 |
| 1735601700 | 1.74 | -0.07 | -3.87 | 1.75 | 1.765 | 1.65 | 343473 |
| 1735342500 | 1.81 | -0.04 | -2.16 | 1.86 | 1.875 | 1.73 | 293398 |
| 1735256100 | 1.85 | 0.04 | 2.21 | 1.8 | 1.88 | 1.75 | 389776 |
| 1735077840 | 1.81 | 0.12 | 6.78 | 1.68 | 1.84 | 1.68 | 228691 |
| 1734996900 | 1.695 | 0.16 | 10.06 | 1.54 | 1.72 | 1.5 | 522706 |
| 1734737700 | 1.54 | 0 | 0.00 | 1.57 | 1.65 | 1.52 | 1083563 |
| 1734651300 | 1.54 | 0.03 | 1.99 | 1.55 | 1.6 | 1.5149999 | 370175 |
| 1734564900 | 1.51 | -0.12 | -7.36 | 1.6299999 | 1.74 | 1.51 | 534611 |
| 1734478500 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.67 | 1.54 | 481598 |
| 1734392100 | 1.66 | -0.05 | -2.92 | 1.71 | 1.76 | 1.66 | 565618 |
| 1734132900 | 1.71 | 0 | 0.00 | 1.72 | 1.73 | 1.66 | 283783 |
| 1734046500 | 1.71 | -0.03 | -1.72 | 1.72 | 1.77 | 1.69 | 273187 |
| 1733960100 | 1.74 | -0.04 | -2.25 | 1.78 | 1.85 | 1.7109 | 191570 |
| 1733873700 | 1.78 | -0.05 | -2.73 | 1.82 | 1.85 | 1.763 | 176386 |
| 1733787300 | 1.83 | 0.08 | 4.57 | 1.76 | 1.87 | 1.74 | 619206 |
| 1733528100 | 1.75 | -0.04 | -2.23 | 1.82 | 1.82 | 1.72 | 502218 |
| 1733441700 | 1.79 | -0.13 | -6.77 | 1.9 | 1.99 | 1.715 | 1303476 |
| 1733355300 | 1.92 | -0.08 | -4.00 | 1.99 | 2.0299999 | 1.89 | 536112 |
| 1733268900 | 2 | 0 | 0.00 | 2 | 2.005 | 1.925 | 233106 |
| 1733182500 | 2 | -0.01 | -0.50 | 2.05 | 2.065 | 1.91 | 525499 |
| 1732917840 | 2.0099999 | -0.01 | -0.50 | 2.05 | 2.08 | 1.97 | 361511 |
| 1732750500 | 2.02 | 0.21 | 11.60 | 1.8 | 2.07 | 1.8 | 1037405 |
| 1732664100 | 1.81 | -0.04 | -2.16 | 1.86 | 1.89 | 1.8 | 361879 |
| 1732577700 | 1.85 | -0.09 | -4.64 | 1.95 | 2.0099999 | 1.825 | 757848 |
| 1732318500 | 1.94 | 0 | 0.00 | 1.95 | 1.99 | 1.91 | 241809 |
| 1732232100 | 1.94 | -0.07 | -3.48 | 1.94 | 2.0399 | 1.88 | 683819 |
| 1732145700 | 2.0099999 | 0.06 | 3.08 | 1.94 | 2.075 | 1.84 | 594216 |
| 1732059300 | 1.95 | 0.01 | 0.52 | 1.91 | 2.035 | 1.87 | 405459 |
| 1731972900 | 1.94 | -0.02 | -1.02 | 1.96 | 2.04 | 1.81 | 1016465 |
| 1731713700 | 1.96 | -0.28 | -12.50 | 2.27 | 2.27 | 1.91 | 1485186 |
| 1731627300 | 2.24 | 0.39 | 21.08 | 1.88 | 2.33 | 1.77 | 1976782 |
| 1731540900 | 1.85 | 0.12 | 6.94 | 1.78 | 1.93 | 1.755 | 1161726 |
| 1731454500 | 1.73 | -0.13 | -6.99 | 1.82 | 1.88 | 1.7 | 973689 |
| 1731368100 | 1.86 | -0.08 | -4.12 | 1.92 | 1.95 | 1.83 | 543412 |
| 1731108900 | 1.94 | -0.11 | -5.37 | 2.04 | 2.14 | 1.92 | 727340 |
| 1731022500 | 2.05 | -0.02 | -0.97 | 2.08 | 2.14 | 2.05 | 272195 |
| 1730936100 | 2.07 | -0.21 | -9.21 | 2.25 | 2.25 | 2.0099999 | 748650 |
| 1730849700 | 2.2799999 | 0.13 | 6.05 | 2.17 | 2.3194 | 2.08 | 491322 |
| 1730763300 | 2.15 | 0.01 | 0.47 | 2.16 | 2.3 | 2.13 | 499916 |
| 1730500500 | 2.14 | 0.04 | 1.90 | 2.15 | 2.21 | 2.095 | 291027 |
| 1730414100 | 2.1 | -0.09 | -4.11 | 2.16 | 2.225 | 2.06 | 637344 |
| 1730327700 | 2.19 | 0.04 | 1.86 | 2.15 | 2.55 | 2.15 | 480692 |
| 1730241300 | 2.15 | -0.03 | -1.38 | 2.18 | 2.285 | 2.15 | 471881 |
| 1730154900 | 2.18 | -0.08 | -3.54 | 2.29 | 2.29 | 2.13 | 652307 |
| 1729895700 | 2.2599999 | -0.04 | -1.74 | 2.27 | 2.31 | 2.2 | 417574 |
| 1729809300 | 2.3 | -0.07 | -2.95 | 2.34 | 2.43 | 2.254 | 396317 |
| 1729722900 | 2.37 | -0.09 | -3.66 | 2.46 | 2.55 | 2.31 | 540506 |
| 1729636500 | 2.46 | 0.09 | 3.80 | 2.38 | 2.47 | 2.25 | 1028083 |
| 1729550100 | 2.37 | 0.03 | 1.28 | 2.35 | 2.4 | 2.27 | 322265 |
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
