Premium
Calix Inc (CALX)
NYSE
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 | 1.86 | 4.87421383648 | 38.16 | 40.76 | 37.585 | 972739 | 38.61980385 | CS |
| 4 | 1.12 | 2.87917737789 | 38.9 | 40.76 | 34.86 | 1260469 | 37.12951962 | CS |
| 12 | -10.53 | -20.8308605341 | 50.55 | 52.98 | 34.86 | 1147167 | 40.18202646 | CS |
| 26 | -11.32 | -22.0490845345 | 51.34 | 61.905 | 34.86 | 1108479 | 46.02329756 | CS |
| 52 | -11.82 | -22.8009259259 | 51.84 | 71.22 | 34.86 | 895365 | 50.67267827 | CS |
| 156 | -9.58 | -19.314516129 | 49.6 | 71.22 | 26.75 | 787739 | 42.52812593 | CS |
| 260 | -3.3 | -7.61772853186 | 43.32 | 80.9465 | 26.75 | 734079 | 46.65113649 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 40.39 | 0.66 | 1.66 | 39.49 | 40.44 | 39.0644 | 979347 |
| 1783636800 | 39.73 | 1.96 | 5.19 | 37.89 | 39.95 | 37.855 | 1018504 |
| 1783550400 | 37.77 | -0.64 | -1.67 | 37.96 | 38.58 | 37.585 | 928032 |
| 1783464000 | 38.41 | -0.06 | -0.16 | 38.65 | 39.025 | 38.082 | 844814 |
| 1783377600 | 38.47 | -0.01 | -0.03 | 38.16 | 39.47 | 38 | 1099427 |
| 1783032000 | 38.48 | 1.39 | 3.75 | 37.2 | 38.68 | 36.6 | 1458812 |
| 1782945600 | 37.09 | -0.23 | -0.62 | 37.57 | 38.2199 | 36.95 | 1043273 |
| 1782859200 | 37.32 | 1.27 | 3.52 | 36 | 37.35 | 35.77 | 1150999 |
| 1782772800 | 36.05 | 0.48 | 1.35 | 35.73 | 36.5 | 35.275 | 1507853 |
| 1782513600 | 35.57 | 0.37 | 1.05 | 35 | 35.675 | 34.86 | 2652383 |
| 1782427200 | 35.2 | -1.34 | -3.67 | 36.26 | 36.89 | 35.05 | 1832482 |
| 1782340800 | 36.54 | 0.18 | 0.50 | 36.74 | 37.76 | 36.27 | 1144107 |
| 1782254400 | 36.36 | -1.11 | -2.96 | 37.36 | 37.72 | 36.1 | 2798249 |
| 1782168000 | 37.47 | -0.48 | -1.26 | 37.67 | 38.08 | 37.02 | 1017542 |
| 1781822400 | 37.95 | 0.41 | 1.09 | 38.07 | 38.6 | 37.55 | 1595945 |
| 1781736000 | 37.54 | -0.66 | -1.73 | 38.03 | 38.455 | 37.46 | 676955 |
| 1781649600 | 38.2 | -0.13 | -0.34 | 38.41 | 38.605 | 37.705 | 664699 |
| 1781563200 | 38.33 | -0.06 | -0.16 | 38.97 | 39.265 | 38.23 | 647909 |
| 1781304000 | 38.39 | -0.17 | -0.44 | 38.9 | 39.19 | 38.215 | 603596 |
| 1781217600 | 38.56 | -0.03 | -0.08 | 38.84 | 39.01 | 37.95 | 720152 |
| 1781131200 | 38.59 | -0.1 | -0.26 | 38.68 | 40.155 | 37.83 | 1211322 |
| 1781044800 | 38.69 | 1.41 | 3.78 | 37.45 | 38.905 | 35.87 | 1718515 |
| 1780958400 | 37.28 | 0.01 | 0.03 | 37.43 | 38.25 | 37.07 | 1235353 |
| 1780699200 | 37.27 | -1.07 | -2.79 | 38.09 | 38.32 | 36.83 | 1924428 |
| 1780612800 | 38.34 | -0.16 | -0.42 | 38 | 38.39 | 37.55 | 1311233 |
| 1780526400 | 38.5 | -0.99 | -2.51 | 39.18 | 39.23 | 38.14 | 790239 |
| 1780440000 | 39.49 | -0.66 | -1.64 | 40.17 | 40.71 | 39.17 | 842412 |
| 1780353600 | 40.15 | 0.4 | 1.01 | 39.47 | 40.77 | 39.215 | 852071 |
| 1780094400 | 39.75 | -0.28 | -0.70 | 40.04 | 40.4096 | 39.05 | 826134 |
| 1780008000 | 40.03 | -0.95 | -2.32 | 40.87 | 41.1025 | 39.9 | 705074 |
| 1779921600 | 40.98 | 0.64 | 1.59 | 40.17 | 41.7799 | 39.73 | 770912 |
| 1779835200 | 40.34 | 1.11 | 2.83 | 38.99 | 40.39 | 38.17 | 699135 |
| 1779489600 | 39.23 | 0.81 | 2.11 | 38.88 | 39.92 | 38.51 | 632521 |
| 1779403200 | 38.42 | 0.05 | 0.13 | 38.06 | 39.08 | 37.57 | 925718 |
| 1779316800 | 38.37 | -1.49 | -3.74 | 40.05 | 40.3 | 38.24 | 1100468 |
| 1779230400 | 39.86 | -0.36 | -0.90 | 40.02 | 40.26 | 39.65 | 991187 |
| 1779144000 | 40.22 | 0.41 | 1.03 | 39.4 | 40.55 | 39.4 | 834515 |
| 1778884800 | 39.81 | -0.45 | -1.12 | 39.81 | 40.37 | 39.3204 | 823476 |
| 1778798400 | 40.26 | -0.14 | -0.35 | 41.01 | 41.44 | 40.02 | 648753 |
| 1778712000 | 40.4 | -1.31 | -3.14 | 41.8 | 41.92 | 40.285 | 1117836 |
| 1778625600 | 41.71 | -1.02 | -2.39 | 42.69 | 43.0351 | 41.43 | 441672 |
| 1778539200 | 42.73 | -0.51 | -1.18 | 43.72 | 43.9799 | 42.51 | 811993 |
| 1778280000 | 43.24 | -0.28 | -0.64 | 44.33 | 44.33 | 42.93 | 541031 |
| 1778193600 | 43.52 | -0.82 | -1.85 | 44.75 | 45.275 | 43.125 | 713425 |
| 1778107200 | 44.34 | -1.48 | -3.23 | 45.75 | 45.75 | 43.735 | 675738 |
| 1778020800 | 45.82 | 2.38 | 5.48 | 43.92 | 46.03 | 43.92 | 896476 |
| 1777934400 | 43.44 | -0.09 | -0.21 | 43.5 | 43.81 | 42.63 | 639848 |
| 1777675200 | 43.53 | -0.03 | -0.07 | 43.88 | 44.3 | 43.11 | 850368 |
| 1777588800 | 43.56 | 1.88 | 4.51 | 42.14 | 43.69 | 41.36 | 836320 |
| 1777502400 | 41.68 | -0.35 | -0.83 | 41.53 | 42.11 | 41.24 | 854373 |
| 1777416000 | 42.03 | -0.59 | -1.38 | 42.76 | 43.385 | 40.75 | 1239745 |
| 1777329600 | 42.62 | -0.76 | -1.75 | 43.17 | 43.91 | 42.39 | 1325228 |
| 1777070400 | 43.38 | 0.69 | 1.62 | 42.55 | 43.51 | 42.05 | 1692386 |
| 1776984000 | 42.69 | 0.04 | 0.09 | 42.33 | 44.65 | 41.78 | 1970583 |
| 1776897600 | 42.65 | -6.93 | -13.98 | 44.6 | 44.72 | 40.95 | 4357197 |
| 1776811200 | 49.58 | -1.97 | -3.82 | 51.74 | 52.34 | 48.37 | 1927478 |
| 1776724800 | 51.55 | 1.4 | 2.79 | 50.08 | 52.98 | 50.08 | 1378554 |
| 1776465600 | 50.15 | 0.37 | 0.74 | 50.55 | 51.88 | 50.14 | 865863 |
| 1776379200 | 49.78 | 0.66 | 1.34 | 49.07 | 49.83 | 49.05 | 448746 |
| 1776292800 | 49.12 | 0.33 | 0.68 | 48.73 | 49.195 | 48.055 | 617494 |
| 1776206400 | 48.79 | 0.08 | 0.16 | 48.93 | 49.21 | 47.8298 | 367180 |
| 1776120000 | 48.71 | 0.98 | 2.05 | 47.6 | 48.92 | 47.54 | 574537 |
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.
