Premium
CaliberCos Inc (CWD)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 4.85436893204 | 0.515 | 0.63 | 0.4912 | 72601 | 0.52252963 | CS |
| 4 | 0.018 | 3.44827586207 | 0.522 | 0.63 | 0.3738 | 83681 | 0.48327982 | CS |
| 12 | -0.1299 | -19.3909538737 | 0.6699 | 0.76 | 0.3738 | 70850 | 0.55231017 | CS |
| 26 | -0.39 | -41.935483871 | 0.93 | 0.93 | 0.3738 | 51340 | 0.58393501 | CS |
| 52 | -0.91 | -62.7586206897 | 1.45 | 1.48 | 0.3738 | 38034 | 0.72392889 | CS |
| 156 | -3.26 | -85.7894736842 | 3.8 | 13 | 0.3738 | 83090 | 3.70867997 | CS |
| 260 | -3.26 | -85.7894736842 | 3.8 | 13 | 0.3738 | 83090 | 3.70867997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.54 | 0.02 | 3.85 | 0.52 | 0.549 | 0.5 | 91453 |
| 1734651300 | 0.52 | 0.02 | 4.00 | 0.510101 | 0.63 | 0.4912 | 210348 |
| 1734564900 | 0.5 | -0.02 | -3.85 | 0.492 | 0.52 | 0.4912 | 12870 |
| 1734478500 | 0.52 | 0.019999 | 4.00 | 0.5105 | 0.52 | 0.4912 | 15664 |
| 1734392100 | 0.500001 | -0.002599 | -0.52 | 0.515 | 0.52 | 0.4912 | 32671 |
| 1734132900 | 0.5026 | 0.0026 | 0.52 | 0.505 | 0.52 | 0.495 | 70184 |
| 1734046500 | 0.5 | 0.0088 | 1.79 | 0.5101 | 0.52 | 0.495 | 54406 |
| 1733960100 | 0.4912 | -0.0018 | -0.37 | 0.4901 | 0.52 | 0.49 | 29479 |
| 1733873700 | 0.493 | -0.0234 | -4.53 | 0.5038 | 0.5199 | 0.49 | 81292 |
| 1733787300 | 0.5164 | 0.0166 | 3.32 | 0.4999 | 0.52 | 0.4921 | 44260 |
| 1733528100 | 0.4998 | 0.0199 | 4.15 | 0.4899 | 0.5 | 0.4801 | 45902 |
| 1733441700 | 0.4799 | 0.0098 | 2.08 | 0.4761 | 0.49 | 0.465 | 58996 |
| 1733355300 | 0.4701 | 0.0001 | 0.02 | 0.4699 | 0.5 | 0.4371 | 126985 |
| 1733268900 | 0.47 | 0.0325 | 7.43 | 0.449 | 0.5195999 | 0.4489 | 187155 |
| 1733182500 | 0.4375 | -0.0093 | -2.08 | 0.48 | 0.48 | 0.4231 | 204859 |
| 1732917840 | 0.4468 | 0.0048 | 1.09 | 0.45 | 0.465 | 0.44 | 16867 |
| 1732750500 | 0.442 | -0.0029 | -0.65 | 0.4471 | 0.56 | 0.4099999 | 104819 |
| 1732664100 | 0.4449 | -0.0665 | -13.00 | 0.5111 | 0.5212 | 0.3738 | 101579 |
| 1732577700 | 0.5114 | -0.0099 | -1.90 | 0.522 | 0.528 | 0.4967 | 100149 |
| 1732318500 | 0.5213 | -0.0157 | -2.92 | 0.5142 | 0.535 | 0.5142 | 43293 |
| 1732232100 | 0.537 | 0.043 | 8.70 | 0.4912 | 0.537 | 0.4912 | 30872 |
| 1732145700 | 0.494 | -0.0061 | -1.22 | 0.51 | 0.510001 | 0.494 | 33846 |
| 1732059300 | 0.5001 | 0.017 | 3.52 | 0.523001 | 0.523001 | 0.495 | 11443 |
| 1731972900 | 0.4831 | -0.0928 | -16.11 | 0.55 | 0.5979 | 0.4507 | 101548 |
| 1731713700 | 0.5759 | 0.0754001 | 15.06 | 0.4985 | 0.598 | 0.4886 | 227541 |
| 1731627300 | 0.5004999 | -0.0945 | -15.88 | 0.59 | 0.6 | 0.5004999 | 79019 |
| 1731540900 | 0.595 | -0.0047 | -0.78 | 0.6 | 0.6 | 0.5581 | 39678 |
| 1731454500 | 0.5997 | -0.0003 | -0.05 | 0.6 | 0.6 | 0.55 | 145208 |
| 1731368100 | 0.6 | 0.001 | 0.17 | 0.63 | 0.66 | 0.5911999 | 57373 |
| 1731108900 | 0.599 | 0.009 | 1.53 | 0.5935 | 0.5999 | 0.5859 | 46432 |
| 1731022500 | 0.59 | -0.0187 | -3.07 | 0.615 | 0.615 | 0.58 | 23506 |
| 1730936100 | 0.6087 | 0.0087 | 1.45 | 0.640001 | 0.640001 | 0.6 | 1212 |
| 1730849700 | 0.6 | -0.09 | -13.04 | 0.68 | 0.6899999 | 0.58 | 68928 |
| 1730763300 | 0.6899999 | 0.0289999 | 4.39 | 0.655 | 0.738 | 0.65 | 54077 |
| 1730500500 | 0.661 | -0.038 | -5.44 | 0.65 | 0.6879999 | 0.65 | 5818 |
| 1730414100 | 0.699 | 0.0368 | 5.56 | 0.6733 | 0.699 | 0.651 | 3919 |
| 1730327700 | 0.6622 | -0.0078 | -1.16 | 0.6271 | 0.6622 | 0.6271 | 13138 |
| 1730241300 | 0.67 | 0.017 | 2.60 | 0.71 | 0.71 | 0.67 | 2595 |
| 1730154900 | 0.653 | -0.0247 | -3.64 | 0.7479 | 0.7479 | 0.653 | 11039 |
| 1729895700 | 0.6777 | 0.0077 | 1.15 | 0.690001 | 0.71 | 0.650001 | 18051 |
| 1729809300 | 0.67 | -0.04 | -5.63 | 0.71 | 0.71 | 0.6521 | 29568 |
| 1729722900 | 0.71 | 0 | 0.00 | 0.6617 | 0.71 | 0.64 | 34308 |
| 1729636500 | 0.71 | 0.03 | 4.41 | 0.6899999 | 0.71 | 0.64 | 9569 |
| 1729550100 | 0.68 | 0 | 0.00 | 0.669 | 0.71 | 0.66 | 19099 |
| 1729290900 | 0.68 | 0.025 | 3.82 | 0.66 | 0.7262999 | 0.66 | 62600 |
| 1729204500 | 0.655 | -0.015 | -2.24 | 0.67 | 0.67 | 0.6381 | 10076 |
| 1729118100 | 0.67 | 0.0025 | 0.37 | 0.6675 | 0.67 | 0.638 | 2853 |
| 1729031700 | 0.6675 | 0.0455 | 7.32 | 0.6489 | 0.6699 | 0.6301 | 30893 |
| 1728945300 | 0.622 | -0.0535 | -7.92 | 0.668 | 0.668 | 0.6172 | 9645 |
| 1728686100 | 0.6755 | 0.0556 | 8.97 | 0.6405 | 0.6798999 | 0.6052 | 54260 |
| 1728599700 | 0.6199 | 0.03 | 5.09 | 0.5807 | 0.6433 | 0.5716 | 48774 |
| 1728513300 | 0.5899 | 0.0499 | 9.24 | 0.55 | 0.6 | 0.55 | 61529 |
| 1728426900 | 0.54 | -0.07 | -11.48 | 0.6001 | 0.6001 | 0.5301 | 189875 |
| 1728340500 | 0.61 | 0.0101 | 1.68 | 0.5699999 | 0.61 | 0.5699999 | 670415 |
| 1728081300 | 0.5999 | 0.0459 | 8.29 | 0.5474 | 0.61 | 0.5474 | 8085 |
| 1727994900 | 0.554 | -0.046 | -7.67 | 0.61 | 0.61 | 0.51 | 134176 |
| 1727908500 | 0.6 | 0.0084 | 1.42 | 0.629 | 0.76 | 0.6 | 37377 |
| 1727822100 | 0.5916 | -0.0327 | -5.24 | 0.6156 | 0.638 | 0.5659999 | 14646 |
| 1727735520 | 0.6243 | 0.0003 | 0.05 | 0.6699 | 0.6699 | 0.61 | 143947 |
| 1727476500 | 0.624 | -0.014 | -2.19 | 0.62 | 0.6398 | 0.611 | 52969 |
| 1727390100 | 0.638 | 0.0368 | 6.12 | 0.639 | 0.6676 | 0.6001 | 55732 |
| 1727303700 | 0.6012 | -0.0043 | -0.71 | 0.6111 | 0.6418 | 0.6012 | 12018 |
| 1727217300 | 0.6055 | -0.0315 | -4.95 | 0.6432 | 0.6883 | 0.6055 | 23811 |
| 1727130900 | 0.637 | 0.0232 | 3.78 | 0.6444 | 0.7 | 0.61 | 47329 |
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
