Premium
Colombier Acquisition Corp (CLBR.WS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 0.79 | 0 | 0.00 | 0.71 | 0.79 | 0.71 | 602 |
| 1741819200 | 0.79 | 0.0799 | 11.25 | 0.785 | 0.79 | 0.73 | 11600 |
| 1741732800 | 0.7101 | -0.0101 | -1.40 | 0.760297 | 0.8 | 0.71 | 20811 |
| 1741646400 | 0.7201999 | -0.0084 | -1.15 | 0.73 | 0.73 | 0.7201 | 1570 |
| 1741390800 | 0.7286 | -0.1214 | -14.28 | 0.8219999 | 0.84 | 0.72 | 5284 |
| 1741304400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1741218000 | 0.85 | 0 | 0.00 | 0.8 | 0.85 | 0.78 | 23101 |
| 1741131600 | 0.85 | 0.0300001 | 3.66 | 0.7901 | 0.85 | 0.7000999 | 15084 |
| 1741045200 | 0.8199999 | -0.04 | -4.65 | 0.8052 | 0.9089 | 0.7951 | 16996 |
| 1740786000 | 0.86 | 0.07 | 8.86 | 0.8166 | 0.8808 | 0.79 | 4613 |
| 1740699600 | 0.79 | -0.01 | -1.25 | 0.8 | 0.92 | 0.79 | 6838 |
| 1740613200 | 0.8 | -0.0451 | -5.34 | 0.8 | 0.85 | 0.8 | 4475 |
| 1740526800 | 0.8451 | -0.0349 | -3.97 | 0.8018 | 0.9 | 0.8 | 10286 |
| 1740440400 | 0.88 | -0.01 | -1.12 | 0.8497 | 0.89 | 0.8 | 34705 |
| 1740181200 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.8234 | 6866 |
| 1740094800 | 0.89 | -0.01 | -1.11 | 0.83 | 0.9136 | 0.83 | 2987 |
| 1740008400 | 0.9 | 0.05 | 5.88 | 0.98 | 0.98 | 0.89 | 13844 |
| 1739922000 | 0.85 | 0.019 | 2.29 | 0.8665 | 0.92 | 0.8201 | 18495 |
| 1739576400 | 0.831 | 0.0209 | 2.58 | 0.850101 | 0.9163 | 0.8102 | 28553 |
| 1739490000 | 0.8101 | -0.0399 | -4.69 | 0.909 | 0.919 | 0.81 | 46548 |
| 1739403600 | 0.85 | -0.039899 | -4.48 | 0.8942 | 0.8942 | 0.8151 | 75283 |
| 1739317200 | 0.889899 | 0.007499 | 0.85 | 0.880101 | 0.934 | 0.8503 | 57186 |
| 1739230800 | 0.8824 | -0.0017 | -0.19 | 0.9 | 0.9601 | 0.87 | 59644 |
| 1738971600 | 0.8841 | -0.036 | -3.91 | 0.95 | 0.9656 | 0.8741 | 35777 |
| 1738885200 | 0.9201 | 0.0501 | 5.76 | 0.910001 | 0.98 | 0.91 | 31084 |
| 1738798800 | 0.87 | -0.0545 | -5.90 | 0.9005 | 0.95 | 0.86 | 24365 |
| 1738712400 | 0.9245 | 0.0543 | 6.24 | 0.95 | 0.95 | 0.88 | 32677 |
| 1738626000 | 0.8702 | -0.0398 | -4.37 | 0.870201 | 0.9764 | 0.8701 | 47158 |
| 1738366800 | 0.91 | -0.02 | -2.15 | 0.93 | 0.9901 | 0.87 | 74593 |
| 1738280400 | 0.93 | -0.0147 | -1.56 | 1 | 1 | 0.91 | 19492 |
| 1738194000 | 0.9447 | -0.0553 | -5.53 | 1 | 1.09 | 0.86 | 36199 |
| 1738107600 | 1 | -0.0499 | -4.75 | 1.1299999 | 1.25 | 1 | 26580 |
| 1738021200 | 1.0499 | -0.07 | -6.26 | 1.15 | 1.15 | 0.96 | 72387 |
| 1737762000 | 1.12 | 0.01 | 0.90 | 1.1 | 1.26 | 1.1 | 92396 |
| 1737675600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1737589200 | 1.11 | -0.09 | -7.50 | 1.23 | 1.24 | 1.1 | 38401 |
| 1737502800 | 1.2 | -0.05 | -4.01 | 1.32 | 1.32 | 1.15 | 19844 |
| 1737157200 | 1.2501 | 0.05 | 4.18 | 1.1679 | 1.2501 | 1.1499 | 27656 |
| 1737070800 | 1.2 | 0.27 | 29.03 | 0.98 | 1.28 | 0.9 | 254019 |
| 1736984400 | 0.93 | 0.08 | 9.41 | 0.85 | 0.98 | 0.8101 | 70211 |
| 1736898000 | 0.85 | -0.0004 | -0.05 | 0.88 | 0.9001 | 0.81 | 54029 |
| 1736811600 | 0.8504 | -0.0494 | -5.49 | 0.9 | 0.9 | 0.8267 | 77416 |
| 1736552400 | 0.8998 | 0.0198 | 2.25 | 0.9792 | 0.9792 | 0.8335 | 133837 |
| 1736379600 | 0.88 | -0.27 | -23.48 | 1.21 | 1.21 | 0.8782 | 368756 |
| 1736293200 | 1.15 | -0.06 | -4.96 | 1.28 | 1.28 | 1.05 | 385300 |
| 1736206800 | 1.21 | -0.29 | -19.33 | 1.6 | 1.7 | 0.91 | 909383 |
| 1735947600 | 1.4999 | 0.03 | 2.03 | 1.5999 | 1.5999 | 1.43 | 15559 |
| 1735861200 | 1.47 | -0.13 | -8.13 | 1.55 | 1.6 | 1.47 | 17644 |
| 1735688400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 162 |
| 1735602000 | 1.6 | 0.11 | 7.38 | 1.6 | 1.6 | 1.6 | 101 |
| 1735342800 | 1.49 | 0.03 | 2.05 | 1.6 | 1.6 | 1.4 | 9468 |
| 1735256400 | 1.46 | 0.01 | 0.69 | 1.46 | 1.46 | 1.46 | 1000 |
| 1735077840 | 1.45 | 0.03 | 2.11 | 1.49 | 1.49 | 1.45 | 249 |
| 1734997200 | 1.42 | -0.06 | -4.34 | 1.56 | 1.56 | 1.37 | 26162 |
| 1734738000 | 1.4844 | 0 | 0.30 | 1.48 | 1.55 | 1.37 | 3758 |
| 1734651600 | 1.48 | 0.18 | 13.85 | 1.58 | 1.58 | 1.4 | 11456 |
| 1734565200 | 1.3 | -0.18 | -11.92 | 1.37 | 1.58 | 1.3 | 44370 |
| 1734478800 | 1.4759 | -0.09 | -5.99 | 1.33 | 1.52 | 1.25 | 18138 |
| 1734392400 | 1.57 | 0.27 | 20.77 | 1.3 | 1.57 | 1.3 | 5310 |
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
