Premium
Ciena Corporation (CIEN)
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 | 35.33 | 8.28506437164 | 426.43 | 485.69 | 404.43 | 1764158 | 440.21453387 | CS |
| 4 | 17.17 | 3.86198519985 | 444.59 | 494.53 | 404.43 | 3263907 | 457.47067812 | CS |
| 12 | -43.24 | -8.56237623762 | 505 | 637.51 | 404.43 | 2810861 | 500.19082892 | CS |
| 26 | 234.48 | 103.167898627 | 227.28 | 637.51 | 220.52 | 3121036 | 402.90358347 | CS |
| 52 | 382.02 | 479.082016554 | 79.74 | 637.51 | 76.89 | 2897999 | 289.46832497 | CS |
| 156 | 418.73 | 973.111782477 | 43.03 | 637.51 | 39.94 | 2240067 | 159.23779939 | CS |
| 260 | 403.88 | 697.788527989 | 57.88 | 637.51 | 38.33 | 1981423 | 124.78601486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 462.34 | 21.37 | 4.85 | 460.6 | 485.69 | 459.81 | 2073638 |
| 1783550400 | 440.97 | 22.06 | 5.27 | 417.23 | 442.14 | 415.7001 | 1826837 |
| 1783464000 | 418.91 | -14.92 | -3.44 | 418.77 | 425.9598 | 404.43 | 1817006 |
| 1783377600 | 433.83 | 11.37 | 2.69 | 426.43 | 446.395 | 422.3 | 1339151 |
| 1783032000 | 422.46 | -39.98 | -8.65 | 462 | 462 | 414.17 | 2157113 |
| 1782945600 | 462.44 | -28.12 | -5.73 | 470.7 | 482.16 | 459.23 | 2043468 |
| 1782859200 | 490.56 | 11.63 | 2.43 | 478.93 | 491.79 | 472.59 | 2445417 |
| 1782772800 | 478.93 | -0.57 | -0.12 | 476.98 | 482.46 | 435.12 | 4076137 |
| 1782513600 | 479.5 | -5.19 | -1.07 | 469.6 | 493.26 | 457.7 | 8740227 |
| 1782427200 | 484.69 | 21.18 | 4.57 | 479.5 | 494.53 | 451.56 | 3557989 |
| 1782340800 | 463.51 | 3.66 | 0.80 | 459.04 | 480.59 | 440.7001 | 2802880 |
| 1782254400 | 459.85 | -0.48 | -0.10 | 430.2 | 467.89 | 430.2 | 3815964 |
| 1782168000 | 460.33 | 32.11 | 7.50 | 438.09 | 461.5 | 430.5133 | 3880111 |
| 1781822400 | 428.22 | -8.5 | -1.95 | 450.8 | 451.6 | 425.08 | 4295778 |
| 1781736000 | 436.72 | 6.42 | 1.49 | 433 | 449 | 424.3339 | 2879995 |
| 1781649600 | 430.3 | -33.11 | -7.14 | 463.55 | 463.55 | 426.6183 | 4214740 |
| 1781563200 | 463.41 | 17.43 | 3.91 | 469.95 | 479.51 | 447.625 | 4024406 |
| 1781304000 | 445.98 | 0.76 | 0.17 | 444.59 | 458.47 | 440.71 | 2759460 |
| 1781217600 | 445.22 | 10.57 | 2.43 | 441.66 | 451.1 | 430.82 | 2998570 |
| 1781131200 | 434.65 | -4.69 | -1.07 | 439.21 | 450.78 | 424.45 | 3880465 |
| 1781044800 | 439.34 | -27.33 | -5.86 | 465.91 | 467.6 | 417.34 | 7940629 |
| 1780958400 | 466.67 | -21.54 | -4.41 | 489.775 | 493.09 | 457.79 | 5637902 |
| 1780699200 | 488.21 | -47.42 | -8.85 | 512.1 | 525.15 | 488.14 | 4192087 |
| 1780612800 | 535.63 | -84.74 | -13.66 | 552.12 | 552.39 | 491 | 7612265 |
| 1780526400 | 620.37 | -6.63 | -1.06 | 623.96 | 637.51 | 609.79 | 2640067 |
| 1780440000 | 627 | 57.39 | 10.08 | 583.58 | 629.61 | 581.63019 | 2717100 |
| 1780353600 | 569.61 | -10.62 | -1.83 | 560.26 | 579.97 | 552.59 | 2892225 |
| 1780094400 | 580.23 | 10.05 | 1.76 | 570.37 | 582.47 | 539.57 | 3864879 |
| 1780008000 | 570.17999 | -11.9 | -2.04 | 596 | 604.42999 | 561.29999 | 1815561 |
| 1779921600 | 582.08 | -20.31 | -3.37 | 605.535 | 607.1 | 576.88 | 1753904 |
| 1779835200 | 602.39 | 18.65 | 3.19 | 591 | 605.61 | 575.51 | 1411003 |
| 1779489600 | 583.74 | -3.49 | -0.59 | 597.13 | 599.5 | 574.03 | 1622553 |
| 1779403200 | 587.23 | 32.47 | 5.85 | 555 | 590.13 | 555 | 1548393 |
| 1779316800 | 554.76 | 12.84 | 2.37 | 554.21 | 572.39 | 545.1 | 1987014 |
| 1779230400 | 541.91999 | 17.39 | 3.32 | 512.85 | 542.91999 | 499.01 | 2331401 |
| 1779144000 | 524.53 | -29.93 | -5.40 | 560.5 | 567.08 | 516.61 | 2503977 |
| 1778884800 | 554.46 | -37.11 | -6.27 | 570.65 | 574.195 | 553.29999 | 2423913 |
| 1778798400 | 591.57 | 13.67 | 2.37 | 577.9 | 591.57 | 566 | 1120655 |
| 1778712000 | 577.9 | 0.75 | 0.13 | 586.29999 | 598.84 | 562.5 | 1271231 |
| 1778625600 | 577.15 | -4.32 | -0.74 | 567.78 | 582 | 546.975 | 1602353 |
| 1778539200 | 581.47 | 33.36 | 6.09 | 549.48 | 593 | 549.48 | 2382434 |
| 1778280000 | 548.11 | 9.35 | 1.74 | 549 | 564.83 | 538.77 | 1502319 |
| 1778193600 | 538.76 | -38.03 | -6.59 | 564.39 | 569 | 515.49 | 3548426 |
| 1778107200 | 576.79 | 32.04 | 5.88 | 563 | 583.775 | 550.05999 | 2244011 |
| 1778020800 | 544.75 | 6.24 | 1.16 | 550.47 | 562 | 539.42999 | 1632090 |
| 1777934400 | 538.51 | 3.22 | 0.60 | 541 | 548.2 | 528.36429 | 1200407 |
| 1777675200 | 535.29 | 7.71 | 1.46 | 527.25 | 550 | 518.58 | 1733500 |
| 1777588800 | 527.58 | 52.19 | 10.98 | 487.97 | 529.89 | 485.97 | 2665305 |
| 1777502400 | 475.39 | 1.7 | 0.36 | 480.14 | 482.54 | 468.31 | 1827247 |
| 1777416000 | 473.69 | -32.65 | -6.45 | 485 | 493.309 | 461.07 | 3102316 |
| 1777329600 | 506.34 | -14.46 | -2.78 | 518.99 | 518.99 | 485 | 1685715 |
| 1777070400 | 520.79999 | 4.95 | 0.96 | 517.14 | 527.5 | 505.55 | 1418040 |
| 1776984000 | 515.85 | 16.88 | 3.38 | 504.5 | 527.86 | 497.0901 | 2282131 |
| 1776897600 | 498.97 | -6.96 | -1.38 | 511 | 518.15 | 467.19 | 2778296 |
| 1776811200 | 505.93 | 2.66 | 0.53 | 507.77 | 522.4999 | 493.54 | 1806476 |
| 1776724800 | 503.27 | -4.16 | -0.82 | 509.89 | 517.88 | 497.62 | 1964650 |
| 1776465600 | 507.43 | 12.26 | 2.48 | 505 | 513.83 | 495.17 | 1927249 |
| 1776379200 | 495.17 | 19.41 | 4.08 | 476.75 | 495.4 | 462.0001 | 2299495 |
| 1776292800 | 475.76 | 8.57 | 1.83 | 472 | 481.28 | 454.34 | 3041953 |
| 1776206400 | 467.19 | -12.71 | -2.65 | 486.75 | 487.74 | 458.01 | 3426304 |
| 1776120000 | 479.9 | -16.12 | -3.25 | 493 | 494.6 | 472.3217 | 3042358 |
| 1775860800 | 496.02 | 8.64 | 1.77 | 499.53 | 508.64 | 475.22 | 2499068 |
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.
