Premium
Chicago Atlantic BDC Inc (LIEN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -5.82191780822 | 11.68 | 12.0111 | 10.83 | 12197 | 11.09145415 | CS |
| 4 | -1.79 | -13.995308835 | 12.79 | 12.88 | 10.83 | 10208 | 11.7498299 | CS |
| 12 | -1.97 | -15.1888974557 | 12.97 | 13.24 | 10.83 | 6517 | 12.32739486 | CS |
| 26 | -0.25 | -2.22222222222 | 11.25 | 13.38 | 10.83 | 10260 | 12.41011659 | CS |
| 52 | -0.25 | -2.22222222222 | 11.25 | 13.38 | 10.83 | 10260 | 12.41011659 | CS |
| 156 | -0.25 | -2.22222222222 | 11.25 | 13.38 | 10.83 | 10260 | 12.41011659 | CS |
| 260 | -0.25 | -2.22222222222 | 11.25 | 13.38 | 10.83 | 10260 | 12.41011659 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733441700 | 12.9839 | 0 | 0.03 | 13.04 | 13.06 | 12.8363 | 2633 |
| 1733355300 | 12.98 | 0.15 | 1.17 | 12.86 | 12.98 | 12.8102 | 891 |
| 1733268900 | 12.83 | -0.02 | -0.16 | 13 | 13 | 12.7421 | 41767 |
| 1733182500 | 12.85 | 0.05 | 0.39 | 12.8 | 12.9 | 12.76 | 5447 |
| 1732917840 | 12.8 | 0.06 | 0.47 | 12.79 | 12.88 | 12.79 | 416 |
| 1732750500 | 12.74 | -0.14 | -1.09 | 12.78 | 12.92 | 12.74 | 1178 |
| 1732664100 | 12.88 | 0.16 | 1.22 | 12.65 | 12.99 | 12.65 | 5921 |
| 1732577700 | 12.725 | -0.15 | -1.13 | 12.84 | 12.95 | 12.725 | 5518 |
| 1732318500 | 12.8702 | -0.04 | -0.31 | 12.95 | 13 | 12.7624 | 570 |
| 1732232100 | 12.91 | 0.08 | 0.62 | 12.935 | 13 | 12.83 | 5389 |
| 1732145700 | 12.8301 | -0.09 | -0.70 | 13 | 13 | 12.83 | 3800 |
| 1732059300 | 12.92 | -0.12 | -0.92 | 12.99 | 12.99 | 12.92 | 347 |
| 1731972900 | 13.04 | 0 | 0.00 | 13.24 | 13.24 | 12.9 | 10564 |
| 1731713700 | 13.04 | 0.43 | 3.41 | 13.05 | 13.05 | 12.83 | 6892 |
| 1731627300 | 12.6101 | -0.23 | -1.79 | 12.9 | 12.94 | 12.6101 | 4023 |
| 1731540900 | 12.84 | 0 | 0.00 | 12.84 | 12.85 | 12.6281 | 5281 |
| 1731454500 | 12.84 | 0.08 | 0.63 | 12.65 | 12.89 | 12.61 | 11001 |
| 1731368100 | 12.76 | 0.01 | 0.08 | 12.74 | 12.89 | 12.71 | 8868 |
| 1731108900 | 12.75 | -0.07 | -0.55 | 12.95 | 12.95 | 12.71 | 8059 |
| 1731022500 | 12.82 | -0.07 | -0.54 | 12.8 | 12.8285 | 12.8 | 1105 |
| 1730936100 | 12.89 | -0.04 | -0.31 | 12.92 | 12.92 | 12.81 | 1755 |
| 1730849700 | 12.93 | -0.05 | -0.36 | 12.97 | 12.97 | 12.8101 | 2895 |
| 1730763300 | 12.977 | -0.02 | -0.18 | 12.87 | 12.977 | 12.87 | 796 |
| 1730500500 | 13 | 0.15 | 1.13 | 12.8 | 13.1434 | 12.8 | 7292 |
| 1730414100 | 12.855 | -0.07 | -0.50 | 12.87 | 12.9999 | 12.78 | 7552 |
| 1730327700 | 12.92 | -0.03 | -0.19 | 12.88 | 13 | 12.88 | 4677 |
| 1730241300 | 12.945 | -0.04 | -0.27 | 12.96 | 12.98 | 12.87 | 11880 |
| 1730154900 | 12.98 | -0.02 | -0.15 | 13 | 13 | 12.98 | 1385 |
| 1729895700 | 13 | 0.04 | 0.31 | 12.97 | 13 | 12.97 | 2324 |
| 1729809300 | 12.96 | -0.04 | -0.31 | 12.96 | 13 | 12.96 | 515 |
| 1729722900 | 13 | 0 | 0.00 | 12.96 | 13 | 12.96 | 1107 |
| 1729636500 | 13 | 0.04 | 0.31 | 12.89 | 13 | 12.89 | 3859 |
| 1729550100 | 12.96 | -0.24 | -1.82 | 13.12 | 13.25 | 12.96 | 5957 |
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
