Premium
Ciena Corporation (CIEN)
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 | -8.84 | -11.440403779 | 77.27 | 80.55 | 67.995 | 3032014 | 74.49595292 | CS |
| 4 | -24.8 | -26.6008795452 | 93.23 | 94.2043 | 67.995 | 2240216 | 81.30872069 | CS |
| 12 | -19.585 | -22.2518888826 | 88.015 | 100.98 | 67.995 | 2354730 | 84.32924927 | CS |
| 26 | 16.93 | 32.8737864078 | 51.5 | 100.98 | 51.25 | 2132796 | 75.51082175 | CS |
| 52 | 14.68 | 27.311627907 | 53.75 | 100.98 | 43.3 | 1919233 | 63.75348676 | CS |
| 156 | 3.95 | 6.12593052109 | 64.48 | 100.98 | 38.33 | 1779583 | 53.53233469 | CS |
| 260 | 29.14 | 74.1664545686 | 39.29 | 100.98 | 30.58 | 1741527 | 53.27704929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 68.43 | -6.82 | -9.06 | 72.24 | 72.97 | 67.995 | 3100891 |
| 1741218000 | 75.25 | 0.94 | 1.26 | 73.85 | 75.32 | 72.755 | 1815248 |
| 1741131600 | 74.31 | -0.38 | -0.51 | 72.9 | 75.74 | 70.475 | 3295279 |
| 1741045200 | 74.69 | -4.88 | -6.13 | 79.5 | 80.55 | 73.42 | 3579059 |
| 1740786000 | 79.57 | 1.54 | 1.97 | 77.27 | 79.66 | 75.61 | 3393098 |
| 1740699600 | 78.03 | -2.74 | -3.39 | 82.21 | 82.25 | 77.785 | 1697706 |
| 1740613200 | 80.77 | 2.48 | 3.17 | 80.88 | 82.1 | 79.62 | 2192423 |
| 1740526800 | 78.29 | -2.14 | -2.66 | 79.83 | 81.8299 | 75.88 | 2436818 |
| 1740440400 | 80.43 | -3.65 | -4.34 | 83.9 | 84.075 | 79.94 | 3203337 |
| 1740181200 | 84.08 | -2.37 | -2.74 | 86.7 | 87.99 | 83.585 | 1884930 |
| 1740094800 | 86.45 | -0.6 | -0.69 | 86.81 | 87.55 | 85.18 | 2616241 |
| 1740008400 | 87.05 | -2.6 | -2.90 | 88.45 | 89.15 | 86.37 | 1993415 |
| 1739922000 | 89.65 | -0.15 | -0.17 | 90.16 | 92.43 | 88.4 | 2023215 |
| 1739576400 | 89.8 | 0.95 | 1.07 | 88.48 | 90.01 | 88.01 | 1518244 |
| 1739490000 | 88.85 | 0.05 | 0.06 | 90 | 90.32 | 88.09 | 1535096 |
| 1739403600 | 88.8 | 1.31 | 1.50 | 84 | 88.81 | 83.645 | 1843382 |
| 1739317200 | 87.49 | -2.62 | -2.91 | 89 | 89.54 | 87.15 | 1386438 |
| 1739230800 | 90.11 | 0.4 | 0.45 | 90.13 | 91.49 | 89.175 | 1357675 |
| 1738971600 | 89.71 | -3.41 | -3.66 | 93.23 | 94.2043 | 89.41 | 1764963 |
| 1738885200 | 93.12 | 1.04 | 1.13 | 93.31 | 94.79 | 91.59 | 2937176 |
| 1738798800 | 92.08 | 4.58 | 5.23 | 88.58 | 92.39 | 88.005 | 2613975 |
| 1738712400 | 87.5 | 2.38 | 2.80 | 85.4 | 87.91 | 85.22 | 2297188 |
| 1738626000 | 85.12 | -2.02 | -2.32 | 83.41 | 85.98 | 81.65 | 2148556 |
| 1738366800 | 87.14 | 2.49 | 2.94 | 85.23 | 87.56 | 84.77 | 2352425 |
| 1738280400 | 84.65 | 3.29 | 4.04 | 83.97 | 86.54 | 82.94 | 2421701 |
| 1738194000 | 81.36 | 1.31 | 1.64 | 80.94 | 82.3986 | 80.27 | 2277400 |
| 1738107600 | 80.05 | 3.76 | 4.93 | 79.02 | 81.19 | 77.2 | 4647365 |
| 1738021200 | 76.29 | -20.33 | -21.04 | 85.29 | 86 | 74.89 | 8222784 |
| 1737762000 | 96.62 | 1.77 | 1.87 | 99.23 | 100.98 | 96.26 | 2912941 |
| 1737675600 | 94.85 | 0 | 0.00 | 94.85 | 94.85 | 94.85 | 0 |
| 1737589200 | 94.85 | 6.17 | 6.96 | 93 | 95.27 | 92 | 3180333 |
| 1737502800 | 88.68 | 3.92 | 4.62 | 85.4 | 88.8799 | 85.4 | 2314636 |
| 1737157200 | 84.76 | 0.72 | 0.86 | 85 | 85.83 | 84.325 | 1563631 |
| 1737070800 | 84.04 | -1.66 | -1.94 | 85.9 | 86.24 | 83.95 | 1392355 |
| 1736984400 | 85.7 | 2.22 | 2.66 | 85.91 | 86.95 | 84.155 | 1905865 |
| 1736898000 | 83.48 | 1.24 | 1.51 | 83.21 | 83.9442 | 82.51 | 1227895 |
| 1736811600 | 82.24 | -0.01 | -0.01 | 80.74 | 82.27 | 80.61 | 1355114 |
| 1736552400 | 82.25 | 0.02 | 0.02 | 80.6 | 84.76 | 80.24 | 1843333 |
| 1736379600 | 82.23 | 0.3 | 0.37 | 81.65 | 82.86 | 80.6 | 1498481 |
| 1736293200 | 81.93 | -2.56 | -3.03 | 84.95 | 85.24 | 81.46 | 2359048 |
| 1736206800 | 84.49 | 0.88 | 1.05 | 84.45 | 85.365 | 83.83 | 1651496 |
| 1735947600 | 83.61 | 0.37 | 0.44 | 83.64 | 84.51 | 83.12 | 1597162 |
| 1735861200 | 83.24 | -1.57 | -1.85 | 85.07 | 86.17 | 82.01 | 2501276 |
| 1735688400 | 84.81 | -0.2 | -0.24 | 85.11 | 85.38 | 84.38 | 1310454 |
| 1735602000 | 85.01 | -1.65 | -1.90 | 85.25 | 85.86 | 84.062 | 1128482 |
| 1735342800 | 86.66 | -1.78 | -2.01 | 88.36 | 88.36 | 86.3248 | 1093834 |
| 1735256400 | 88.44 | 0.51 | 0.58 | 87.36 | 88.8099 | 87.337 | 960281 |
| 1735077840 | 87.93 | 0.31 | 0.35 | 87.65 | 88.24 | 87.08 | 542483 |
| 1734997200 | 87.62 | 0.24 | 0.27 | 87.33 | 88.12 | 86.5 | 1243434 |
| 1734738000 | 87.38 | 1.59 | 1.85 | 84.85 | 89.22 | 84.54 | 3835433 |
| 1734651600 | 85.79 | 1.87 | 2.23 | 85.5 | 86.16 | 84.0501 | 2086446 |
| 1734565200 | 83.92 | -4.22 | -4.79 | 89.21 | 89.7 | 83.07 | 2744510 |
| 1734478800 | 88.14 | -3 | -3.29 | 90.23 | 91.2 | 87.6 | 2911971 |
| 1734392400 | 91.14 | 1.42 | 1.58 | 88.65 | 91.82 | 88.65 | 3551090 |
| 1734133200 | 89.72 | 5.2 | 6.15 | 87.16 | 91.25 | 86.9 | 6666526 |
| 1734046800 | 84.52 | 11.31 | 15.45 | 83.67 | 89.2499 | 82 | 11349745 |
| 1733960400 | 73.21 | 2.33 | 3.29 | 71.28 | 73.8699 | 70.6 | 3665847 |
| 1733874000 | 70.88 | -2.14 | -2.93 | 72.78 | 73.42 | 70.6 | 2595328 |
| 1733787600 | 73.02 | -0.56 | -0.76 | 74.78 | 75.11 | 72.97 | 2523651 |
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
