Premium
CaliberCos Inc (CWD)
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 | -0.1623 | -20.3001876173 | 0.7995 | 0.8001 | 0.602 | 85418 | 0.68467419 | CS |
| 4 | -0.2929 | -31.4912375013 | 0.9301 | 1.04 | 0.602 | 92351 | 0.8304452 | CS |
| 12 | -0.3628 | -36.28 | 1 | 1.33 | 0.602 | 166529 | 0.99094269 | CS |
| 26 | -0.8128 | -56.0551724138 | 1.45 | 1.6831 | 0.602 | 124372 | 1.11042453 | CS |
| 52 | -2.8828 | -81.8977272727 | 3.52 | 48 | 0.602 | 2064799 | 5.7234617 | CS |
| 156 | -1.4628 | -69.6571428571 | 2.1 | 48 | 0.2 | 743566 | 5.36883476 | CS |
| 260 | -3.1628 | -83.2315789474 | 3.8 | 48 | 0.2 | 743561 | 5.37845294 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 0.647 | -0.09 | -12.21 | 0.7305 | 0.7402 | 0.602 | 208899 |
| 1782254100 | 0.737 | 0.0014 | 0.19 | 0.7307 | 0.77 | 0.7301 | 40057 |
| 1782167700 | 0.7356 | -0.0167 | -2.22 | 0.7497 | 0.7707 | 0.7311 | 29687 |
| 1781822100 | 0.7523 | -0.0316 | -4.03 | 0.7995 | 0.8001 | 0.7523 | 63027 |
| 1781735700 | 0.7839 | 0.0138 | 1.79 | 0.7533 | 0.7901 | 0.7533 | 50938 |
| 1781649300 | 0.7701 | -0.0219 | -2.77 | 0.7905 | 0.799899 | 0.7651 | 30521 |
| 1781562900 | 0.792 | 0.0334 | 4.40 | 0.764 | 0.8299 | 0.764 | 80613 |
| 1781303700 | 0.7586 | -0.0566 | -6.94 | 0.844 | 0.8582 | 0.7269 | 167969 |
| 1781217300 | 0.8152 | -0.0738 | -8.30 | 0.912 | 0.912 | 0.8149999 | 114509 |
| 1781130900 | 0.889 | 0.0417 | 4.92 | 0.8611 | 0.8999 | 0.8505 | 50532 |
| 1781044500 | 0.8473 | 0.0073 | 0.87 | 0.87 | 0.87 | 0.8151 | 83888 |
| 1780958100 | 0.84 | -0.0015 | -0.18 | 0.907 | 0.9193 | 0.84 | 88142 |
| 1780698900 | 0.8415 | -0.0601 | -6.67 | 0.8981 | 0.8981 | 0.83 | 116604 |
| 1780612500 | 0.9016 | 0.0174 | 1.97 | 0.881 | 0.9462 | 0.881 | 140474 |
| 1780526100 | 0.8842 | -0.041 | -4.43 | 0.919 | 0.9399 | 0.8806 | 72758 |
| 1780439700 | 0.9252 | 0.0042 | 0.46 | 0.9391 | 0.979199 | 0.9018 | 67915 |
| 1780353300 | 0.921 | -0.079 | -7.90 | 1 | 1.02 | 0.92 | 122502 |
| 1780094100 | 1 | 0.0498 | 5.24 | 0.9635 | 1.04 | 0.94 | 119886 |
| 1780007700 | 0.9502 | 0.02 | 2.15 | 0.9301 | 0.9761 | 0.92 | 105756 |
| 1779921300 | 0.9302 | -0.0198 | -2.08 | 0.9584 | 0.97 | 0.9272 | 97012 |
| 1779834900 | 0.95 | -0.0405 | -4.09 | 1.01 | 1.02 | 0.95 | 104813 |
| 1779489300 | 0.9905 | -0.0394 | -3.83 | 1 | 1.03 | 0.9825 | 67844 |
| 1779402900 | 1.0299 | 0.01 | 0.97 | 0.9937 | 1.05 | 0.9937 | 49647 |
| 1779316500 | 1.02 | 0 | 0.00 | 1.01 | 1.05 | 1.01 | 65948 |
| 1779230100 | 1.02 | 0.09 | 9.80 | 0.978 | 1.06 | 0.8978 | 285783 |
| 1779143700 | 0.929 | -0.071 | -7.10 | 1 | 1.01 | 0.91 | 175751 |
| 1778884500 | 1 | -0.12 | -10.71 | 1.08 | 1.0851 | 1 | 132093 |
| 1778798100 | 1.12 | 0.13 | 13.02 | 0.9798 | 1.12 | 0.97 | 263228 |
| 1778711700 | 0.991 | 0.0026 | 0.26 | 0.9967 | 1.02 | 0.9689 | 78368 |
| 1778625300 | 0.9884 | -0.0216 | -2.14 | 1.01 | 1.02 | 0.9702 | 91270 |
| 1778538900 | 1.01 | 0.01 | 1.08 | 1.01 | 1.03 | 0.9797 | 102116 |
| 1778279700 | 0.9992 | 0.039 | 4.06 | 0.9603 | 1.02 | 0.9603 | 146117 |
| 1778193300 | 0.9602 | -0.0498 | -4.93 | 1.01 | 1.01 | 0.95 | 106075 |
| 1778106900 | 1.01 | 0.04 | 3.70 | 0.9751 | 1.12 | 0.9751 | 278524 |
| 1778020500 | 0.974 | 0.174 | 21.75 | 0.976 | 1.1299999 | 0.871 | 3379754 |
| 1777934100 | 0.8 | -0.29 | -26.61 | 1.09 | 1.1099 | 0.79675 | 257419 |
| 1777674900 | 1.09 | 0.05 | 4.81 | 1.06 | 1.12 | 1.0501 | 25993 |
| 1777588500 | 1.04 | 0 | 0.00 | 1 | 1.06 | 1 | 40689 |
| 1777502100 | 1.04 | -0.02 | -1.89 | 1.06 | 1.06 | 1.02 | 29535 |
| 1777415700 | 1.06 | -0.02 | -1.85 | 1.04 | 1.112 | 1.04 | 30301 |
| 1777329300 | 1.08 | 0 | 0.00 | 1.09 | 1.11 | 1.0716 | 42133 |
| 1777070100 | 1.08 | 0.05 | 4.85 | 1.03 | 1.0899 | 1.02 | 40937 |
| 1776983700 | 1.03 | -0.12 | -10.43 | 1.19 | 1.1949 | 1 | 189669 |
| 1776897300 | 1.15 | 0 | 0.00 | 1.19 | 1.23 | 1.1399999 | 147263 |
| 1776810900 | 1.15 | -0.03 | -2.54 | 1.18 | 1.23 | 1.135 | 44044 |
| 1776724500 | 1.18 | -0.06 | -4.84 | 1.15 | 1.2 | 1.1299999 | 100998 |
| 1776465300 | 1.24 | 0.04 | 3.33 | 1.23 | 1.2882 | 1.18 | 216410 |
| 1776378900 | 1.2 | -0.06 | -4.76 | 1.18 | 1.27 | 1.131 | 47108 |
| 1776292500 | 1.26 | -0.03 | -2.33 | 1.23 | 1.2750999 | 1.16 | 144995 |
| 1776206100 | 1.29 | 0.22 | 20.56 | 1.1 | 1.33 | 1.07 | 574985 |
| 1776119700 | 1.07 | 0.03 | 2.88 | 1.03 | 1.08 | 1 | 54477 |
| 1775860500 | 1.04 | 0 | 0.00 | 1.05 | 1.055 | 1 | 23498 |
| 1775774100 | 1.04 | -0.02 | -1.89 | 1.04 | 1.07 | 0.98 | 50018 |
| 1775687700 | 1.06 | 0.09 | 9.46 | 0.9792 | 1.11 | 0.9792 | 67272 |
| 1775601300 | 0.9684 | -0.0134 | -1.36 | 0.98 | 0.9834 | 0.949 | 30323 |
| 1775514900 | 0.9818 | 0.0094 | 0.97 | 1.03 | 1.03 | 0.96 | 55976 |
| 1775169300 | 0.9724 | -0.0176 | -1.78 | 1 | 1.01 | 0.9699 | 98542 |
| 1775082900 | 0.99 | -0.16 | -13.91 | 1.19 | 1.19 | 0.97 | 180609 |
| 1774996500 | 1.15 | 0.09 | 8.49 | 1.15 | 1.15 | 1.0204 | 76271 |
| 1774910100 | 1.06 | -0.06 | -5.36 | 1.12 | 1.16 | 1.06 | 61895 |
| 1774650900 | 1.12 | -0.06 | -5.08 | 1.16 | 1.21 | 1.0604 | 89941 |
| 1774564500 | 1.18 | -0.12 | -9.23 | 1.23 | 1.275 | 1.17 | 78938 |
| 1774478100 | 1.3 | 0.05 | 4.00 | 1.3 | 1.33 | 1.23 | 156510 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
