Premium
Chicago Atlantic BDC Inc (LIEN)
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 | -0.325 | -2.66940451745 | 12.175 | 12.33 | 11.77 | 5380 | 12.09964647 | CS |
| 4 | 0.22 | 1.89165950129 | 11.63 | 12.65 | 11.62 | 5447 | 12.12271978 | CS |
| 12 | -0.96 | -7.49414519906 | 12.81 | 13.24 | 10.7 | 6725 | 11.86456678 | CS |
| 26 | 0.6 | 5.33333333333 | 11.25 | 13.38 | 10.7 | 8712 | 12.30469171 | CS |
| 52 | 0.6 | 5.33333333333 | 11.25 | 13.38 | 10.7 | 8712 | 12.30469171 | CS |
| 156 | 0.6 | 5.33333333333 | 11.25 | 13.38 | 10.7 | 8712 | 12.30469171 | CS |
| 260 | 0.6 | 5.33333333333 | 11.25 | 13.38 | 10.7 | 8712 | 12.30469171 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 11.85 | -0.15 | -1.25 | 11.98 | 12.13 | 11.77 | 4181 |
| 1741131300 | 12 | -0.1 | -0.83 | 12.1 | 12.21 | 11.97 | 6839 |
| 1741044900 | 12.1 | -0.1 | -0.82 | 12.25 | 12.25 | 12.1 | 5120 |
| 1740785700 | 12.2 | -0.08 | -0.65 | 12.19 | 12.255 | 12.15 | 3138 |
| 1740699300 | 12.28 | -0.06 | -0.49 | 12.175 | 12.33 | 12.175 | 8033 |
| 1740612900 | 12.34 | -0.14 | -1.12 | 12.32 | 12.34 | 12.06 | 10543 |
| 1740526500 | 12.48 | -0.07 | -0.58 | 12.45 | 12.48 | 12.321 | 1715 |
| 1740440100 | 12.553 | 0.33 | 2.73 | 12.39 | 12.65 | 12.37 | 4029 |
| 1740180900 | 12.22 | -0.05 | -0.41 | 12.38 | 12.46 | 12.02 | 4375 |
| 1740094500 | 12.27 | 0 | 0.00 | 12.27 | 12.4977 | 12.27 | 5135 |
| 1740008100 | 12.27 | 0.21 | 1.74 | 11.98 | 12.65 | 11.98 | 10371 |
| 1739921700 | 12.06 | -0.17 | -1.39 | 12.24 | 12.4686 | 12.0245 | 3914 |
| 1739576100 | 12.2297 | 0.15 | 1.24 | 12.04 | 12.2297 | 12.02 | 2888 |
| 1739489700 | 12.08 | 0.04 | 0.33 | 11.97 | 12.3 | 11.97 | 4654 |
| 1739403300 | 12.04 | 0.41 | 3.53 | 11.7 | 12.04 | 11.7 | 20093 |
| 1739316900 | 11.63 | 0 | 0.00 | 11.6479 | 11.9 | 11.63 | 5434 |
| 1739230500 | 11.63 | 0 | 0.00 | 11.75 | 11.75 | 11.63 | 433 |
| 1738971300 | 11.63 | 0.01 | 0.09 | 11.62 | 11.685 | 11.62 | 1449 |
| 1738884900 | 11.62 | 0 | 0.00 | 11.63 | 11.7062 | 11.62 | 2401 |
| 1738798500 | 11.62 | 0 | 0.00 | 11.6 | 11.675 | 11.6 | 1790 |
| 1738712100 | 11.62 | -0.11 | -0.94 | 11.71 | 11.71 | 11.61 | 2169 |
| 1738625700 | 11.73 | 0.35 | 3.08 | 11.3 | 11.73 | 11.3 | 3006 |
| 1738366500 | 11.38 | -0.19 | -1.64 | 11.48 | 11.48 | 11.3007 | 1511 |
| 1738280100 | 11.57 | 0.2 | 1.76 | 11.51 | 11.57 | 11.4499 | 4045 |
| 1738193700 | 11.37 | 0.19 | 1.70 | 11.25 | 11.47 | 11.19 | 4556 |
| 1738107300 | 11.18 | 0.17 | 1.54 | 11.11 | 11.27 | 11.11 | 4423 |
| 1738020900 | 11.01 | 0.01 | 0.09 | 11.14 | 11.2699 | 11.01 | 3695 |
| 1737761700 | 11 | 0 | 0.00 | 11.04 | 11.33 | 10.97 | 13556 |
| 1737675300 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1737588900 | 11 | 0.06 | 0.55 | 10.91 | 11.165 | 10.91 | 2409 |
| 1737502500 | 10.94 | -0.06 | -0.55 | 11.18 | 11.18 | 10.91 | 4281 |
| 1737156900 | 11 | -0.08 | -0.72 | 10.97 | 11.5072 | 10.7 | 8436 |
| 1737070500 | 11.08 | 0.16 | 1.47 | 10.96 | 12.0111 | 10.83 | 13309 |
| 1736984100 | 10.92 | -0.19 | -1.71 | 11.12 | 11.25 | 10.9 | 21704 |
| 1736897700 | 11.11 | -0.21 | -1.85 | 11.38 | 11.5758 | 11.07 | 10413 |
| 1736811300 | 11.319 | -0.01 | -0.10 | 11.22 | 11.6299 | 11.22 | 2837 |
| 1736552100 | 11.33 | -0.67 | -5.58 | 11.98 | 11.99 | 11.2302 | 12786 |
| 1736379300 | 11.9999 | -0.17 | -1.40 | 12.14 | 12.235 | 11.7 | 9901 |
| 1736292900 | 12.17 | -0.37 | -2.95 | 12.31 | 12.54 | 12.03 | 3472 |
| 1736206500 | 12.54 | 0 | 0.00 | 12.13 | 12.54 | 12.0493 | 7354 |
| 1735947300 | 12.54 | -0.02 | -0.16 | 12.42 | 12.54 | 12.068 | 8210 |
| 1735860900 | 12.56 | 0.38 | 3.08 | 12.25 | 12.5609 | 11.88 | 8076 |
| 1735688100 | 12.185 | 0.76 | 6.61 | 11.42 | 12.57 | 10.99 | 36279 |
| 1735601700 | 11.43 | -0.64 | -5.30 | 12.56 | 12.56 | 11.06 | 22099 |
| 1735342500 | 12.07 | -0.09 | -0.74 | 12.88 | 12.88 | 12.07 | 2613 |
| 1735256100 | 12.16 | -0.37 | -2.95 | 12.84 | 12.84 | 12.07 | 4195 |
| 1735077840 | 12.53 | 0.25 | 2.08 | 12.45 | 12.53 | 12.28 | 850 |
| 1734996900 | 12.275 | -0.08 | -0.61 | 12.55 | 12.55 | 12 | 9408 |
| 1734737700 | 12.35 | 0.12 | 0.98 | 12.19 | 12.88 | 12.17 | 1708 |
| 1734651300 | 12.23 | -0.76 | -5.85 | 12.8 | 12.8 | 12.21 | 7477 |
| 1734564900 | 12.99 | 0.19 | 1.48 | 13.03 | 13.24 | 12.765 | 18820 |
| 1734478500 | 12.8 | -0.01 | -0.04 | 12.89 | 12.9618 | 12.8 | 1798 |
| 1734392100 | 12.805 | 0.02 | 0.18 | 12.88 | 12.99 | 12.8 | 2894 |
| 1734132900 | 12.7817 | 0.01 | 0.09 | 12.83 | 13.03 | 12.7817 | 718 |
| 1734046500 | 12.77 | -0 | -0.00 | 12.81 | 12.81 | 12.77 | 1345 |
| 1733960100 | 12.7701 | -0.13 | -1.05 | 12.82 | 12.82 | 12.7701 | 1374 |
| 1733873700 | 12.905 | 0.07 | 0.58 | 12.95 | 13.0575 | 12.905 | 4602 |
| 1733787300 | 12.83 | 0.04 | 0.35 | 13.04 | 13.04 | 12.8097 | 5144 |
| 1733528100 | 12.785 | -0.2 | -1.53 | 13.05 | 13.05 | 12.7001 | 22567 |
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
