Premium
ChargePoint Holdings Inc (CHPT)
NYSE
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 | 0.1095 | 19.3633952255 | 0.5655 | 0.68 | 0.5576 | 7300344 | 0.6174362 | CS |
| 4 | 0.02 | 3.0534351145 | 0.655 | 0.68 | 0.51 | 14645030 | 0.5948838 | CS |
| 12 | -0.345 | -33.8235294118 | 1.02 | 1.03 | 0.51 | 25186473 | 0.70708775 | CS |
| 26 | -0.635 | -48.4732824427 | 1.31 | 1.5 | 0.51 | 21103442 | 0.9046129 | CS |
| 52 | -0.6 | -47.0588235294 | 1.275 | 2.44 | 0.51 | 16843832 | 1.20055468 | CS |
| 156 | -13.565 | -95.2598314607 | 14.24 | 19.92 | 0.51 | 13600782 | 4.95335855 | CS |
| 260 | -9.085 | -93.0840163934 | 9.76 | 49.48 | 0.51 | 10477514 | 8.9682918 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 0.6671 | 0.0088 | 1.34 | 0.66 | 0.6831 | 0.6495 | 6279850 |
| 1745534400 | 0.6583 | 0.0451 | 7.35 | 0.6283 | 0.6649 | 0.62 | 9010139 |
| 1745448000 | 0.6132 | 0.0151 | 2.52 | 0.61 | 0.6489 | 0.6079 | 8368203 |
| 1745361600 | 0.5981 | 0.0206 | 3.57 | 0.5885 | 0.628 | 0.5709999 | 6768342 |
| 1745275200 | 0.5775 | 0.0134 | 2.38 | 0.5655 | 0.585 | 0.5576 | 5054691 |
| 1744929600 | 0.5641 | -0.0069 | -1.21 | 0.5699999 | 0.59 | 0.5611 | 5409106 |
| 1744843200 | 0.5709999 | -0.0269 | -4.50 | 0.5975 | 0.5975 | 0.5588999 | 5742010 |
| 1744756800 | 0.5979 | -0.0009 | -0.15 | 0.61 | 0.618 | 0.5896 | 6256934 |
| 1744670400 | 0.5988 | -0.0069 | -1.14 | 0.61 | 0.635 | 0.5906 | 10956162 |
| 1744411200 | 0.6057 | 0.0197 | 3.36 | 0.5899 | 0.6057 | 0.579 | 8471641 |
| 1744324800 | 0.586 | -0.0105 | -1.76 | 0.58 | 0.5971999 | 0.5649999 | 10125457 |
| 1744238400 | 0.5965 | 0.0594 | 11.06 | 0.53 | 0.61 | 0.5204 | 36929842 |
| 1744152000 | 0.5371 | -0.0493 | -8.41 | 0.6 | 0.6095 | 0.527 | 20459798 |
| 1744065600 | 0.5864 | 0.0099 | 1.72 | 0.5323 | 0.63 | 0.52 | 16757339 |
| 1743806400 | 0.5765 | 0.0064 | 1.12 | 0.5675 | 0.5797 | 0.51 | 17643376 |
| 1743720000 | 0.5701 | -0.0536 | -8.59 | 0.58 | 0.6032 | 0.5611 | 20370521 |
| 1743633600 | 0.6237 | 0.0194001 | 3.21 | 0.61 | 0.6684 | 0.6084 | 21704130 |
| 1743547200 | 0.6042999 | -0.0007 | -0.12 | 0.5951 | 0.6271 | 0.59 | 14228103 |
| 1743460800 | 0.605 | -0.0135 | -2.18 | 0.6 | 0.6108 | 0.5601 | 26600294 |
| 1743201600 | 0.6185 | -0.0432 | -6.53 | 0.655 | 0.655 | 0.6012 | 27399481 |
| 1743115200 | 0.6617 | -0.0076 | -1.14 | 0.6629 | 0.6851 | 0.6526 | 19480063 |
| 1743028800 | 0.6693 | -0.0175 | -2.55 | 0.7 | 0.712 | 0.656 | 24420394 |
| 1742942400 | 0.6868 | 0.0151 | 2.25 | 0.67 | 0.6967 | 0.65475 | 29203026 |
| 1742856000 | 0.6717 | -0.0137 | -2.00 | 0.6942 | 0.7092 | 0.6677 | 33770612 |
| 1742596800 | 0.6854 | 0.0238 | 3.60 | 0.655 | 0.6949999 | 0.6317 | 42149119 |
| 1742510400 | 0.6616 | -0.0396 | -5.65 | 0.7034 | 0.7125 | 0.6546 | 20919348 |
| 1742424000 | 0.7012 | 0.0163001 | 2.38 | 0.7048 | 0.735 | 0.6802 | 29202719 |
| 1742337600 | 0.6848999 | -0.0151 | -2.16 | 0.6837 | 0.705299 | 0.6667 | 18134488 |
| 1742251200 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7146 | 0.6685 | 29760815 |
| 1741992000 | 0.6899999 | 0.0429999 | 6.65 | 0.6576 | 0.6909999 | 0.6353 | 22626755 |
| 1741905600 | 0.647 | -0.0175 | -2.63 | 0.6598 | 0.6803 | 0.6333 | 15176746 |
| 1741819200 | 0.6645 | -0.0147 | -2.16 | 0.6969999 | 0.7079 | 0.6622 | 11896897 |
| 1741732800 | 0.6792 | -0.0106 | -1.54 | 0.6899999 | 0.6998 | 0.6374 | 14110787 |
| 1741646400 | 0.6898 | -0.0422 | -5.77 | 0.6985 | 0.738 | 0.6785 | 16687882 |
| 1741390800 | 0.732 | 0.0339 | 4.86 | 0.71 | 0.7982 | 0.6981 | 22571499 |
| 1741304400 | 0.6981 | -0.0253 | -3.50 | 0.71 | 0.71 | 0.6621 | 10136718 |
| 1741218000 | 0.7234 | 0.0632 | 9.57 | 0.67 | 0.7299 | 0.66 | 20154784 |
| 1741131600 | 0.6602 | 0.0627 | 10.49 | 0.5901 | 0.6659 | 0.5699999 | 31215402 |
| 1741045200 | 0.5975 | -0.0684 | -10.27 | 0.655 | 0.667 | 0.584 | 23190531 |
| 1740786000 | 0.6659 | 0.0173 | 2.67 | 0.6417 | 0.684 | 0.63 | 24718043 |
| 1740699600 | 0.6486 | -0.0053 | -0.81 | 0.6717 | 0.6771 | 0.6313 | 21112499 |
| 1740613200 | 0.6539 | 0.0255 | 4.06 | 0.63 | 0.6671 | 0.63 | 26443358 |
| 1740526800 | 0.6284 | -0.0167 | -2.59 | 0.65 | 0.655 | 0.5576 | 53450685 |
| 1740440400 | 0.6451 | -0.115 | -15.13 | 0.7445 | 0.7549 | 0.62 | 48825146 |
| 1740181200 | 0.7601 | -0.0299 | -3.78 | 0.8 | 0.8 | 0.742 | 16902984 |
| 1740094800 | 0.79 | -0.0386 | -4.66 | 0.8299 | 0.83 | 0.7655 | 17225495 |
| 1740008400 | 0.8286 | -0.0013 | -0.16 | 0.8208 | 0.8554 | 0.8131 | 16701483 |
| 1739922000 | 0.8299 | 0.0152 | 1.87 | 0.8147 | 0.8376 | 0.79 | 31053693 |
| 1739576400 | 0.8147 | 0.0286 | 3.64 | 0.79 | 0.8577 | 0.79 | 38412290 |
| 1739490000 | 0.7861 | 0.0866 | 12.38 | 0.7 | 0.7899 | 0.7 | 74359309 |
| 1739403600 | 0.6995 | 0.017 | 2.49 | 0.6899999 | 0.7452 | 0.6758 | 64469039 |
| 1739317200 | 0.6825 | -0.1074 | -13.60 | 0.76 | 0.7775 | 0.662 | 70168798 |
| 1739230800 | 0.7899 | -0.0242 | -2.97 | 0.8282 | 0.84 | 0.7876 | 75442222 |
| 1738971600 | 0.8141 | -0.1077 | -11.68 | 0.9216 | 0.9239 | 0.8 | 48760353 |
| 1738885200 | 0.9218 | 0.0017 | 0.18 | 0.9278 | 0.946 | 0.905 | 29699419 |
| 1738798800 | 0.9201 | -0.0005 | -0.05 | 0.92 | 0.95 | 0.9157 | 28282020 |
| 1738712400 | 0.9206 | -0.0094 | -1.01 | 0.932 | 0.9749 | 0.915 | 21835193 |
| 1738626000 | 0.93 | -0.0322 | -3.35 | 0.93 | 0.9571 | 0.911 | 19132456 |
| 1738366800 | 0.9622 | -0.0478 | -4.73 | 1.02 | 1.03 | 0.943 | 20756772 |
| 1738280400 | 1.01 | 0.04 | 3.73 | 0.97 | 1.03 | 0.9681 | 12250665 |
| 1738194000 | 0.9737 | 0.0356 | 3.79 | 0.94 | 0.99 | 0.9333 | 14909342 |
| 1738107600 | 0.9381 | -0.0229 | -2.38 | 0.9652 | 0.9691 | 0.93 | 16283823 |
| 1738021200 | 0.961 | -0.039 | -3.90 | 0.9791 | 1.02 | 0.9432 | 19574331 |
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
