Premium
Clarivate PLC (CLVT)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -1.42231947484 | 4.57 | 4.88 | 4.25 | 9990419 | 4.56677182 | CS |
| 4 | -2.145 | -32.2556390977 | 6.65 | 6.78 | 4.25 | 6728671 | 5.10535382 | CS |
| 12 | -2.205 | -32.8614008942 | 6.71 | 7.15 | 4.25 | 4401460 | 5.88385862 | CS |
| 26 | -1.615 | -26.3888888889 | 6.12 | 7.15 | 4.25 | 4559098 | 5.90942948 | CS |
| 52 | -2.635 | -36.9047619048 | 7.14 | 9.605 | 4.25 | 4608887 | 6.85107091 | CS |
| 156 | -19.755 | -81.4303380049 | 24.26 | 25.63 | 4.25 | 5518143 | 10.11101419 | CS |
| 260 | -12.385 | -73.3274126702 | 16.89 | 34.79 | 4.25 | 4286548 | 13.45013743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 4.33 | -0.17 | -3.78 | 4.47 | 4.54 | 4.33 | 6366742 |
| 1731627600 | 4.5 | -0.25 | -5.26 | 4.75 | 4.8 | 4.45 | 7834150 |
| 1731541200 | 4.75 | 0.16 | 3.49 | 4.62 | 4.88 | 4.61 | 7364612 |
| 1731454800 | 4.59 | 0 | 0.00 | 4.55 | 4.7089 | 4.5199999 | 20140359 |
| 1731368400 | 4.59 | 0.02 | 0.44 | 4.57 | 4.66 | 4.43 | 8401059 |
| 1731109200 | 4.57 | -0.11 | -2.35 | 4.65 | 4.7323 | 4.55 | 7630034 |
| 1731022800 | 4.68 | -0.12 | -2.50 | 4.8099999 | 4.89 | 4.625 | 17831133 |
| 1730936400 | 4.8 | -1.79 | -27.16 | 5.14 | 5.32 | 4.57 | 27092610 |
| 1730850000 | 6.59 | 0.14 | 2.17 | 6.44 | 6.6 | 6.39 | 4451845 |
| 1730763600 | 6.45 | -0.16 | -2.42 | 6.62 | 6.695 | 6.45 | 2879943 |
| 1730500800 | 6.61 | 0.01 | 0.15 | 6.66 | 6.72 | 6.58 | 3669672 |
| 1730414400 | 6.6 | 0.07 | 1.07 | 6.55 | 6.69 | 6.5 | 3256084 |
| 1730328000 | 6.53 | 0 | 0.00 | 6.5 | 6.65 | 6.47 | 1989917 |
| 1730241600 | 6.53 | -0.01 | -0.15 | 6.49 | 6.59 | 6.41 | 2450938 |
| 1730155200 | 6.54 | 0.11 | 1.71 | 6.51 | 6.665 | 6.48 | 2189690 |
| 1729896000 | 6.43 | -0.04 | -0.62 | 6.51 | 6.525 | 6.365 | 1767762 |
| 1729809600 | 6.47 | -0.06 | -0.92 | 6.59 | 6.6 | 6.46 | 1999826 |
| 1729723200 | 6.53 | -0.11 | -1.66 | 6.61 | 6.635 | 6.44 | 1916720 |
| 1729636800 | 6.64 | 0 | 0.00 | 6.6 | 6.67 | 6.46 | 3042619 |
| 1729550400 | 6.64 | -0.06 | -0.90 | 6.65 | 6.78 | 6.57 | 2765194 |
| 1729291200 | 6.7 | 0 | 0.00 | 6.71 | 6.74 | 6.6449999 | 1803539 |
| 1729204800 | 6.7 | -0.01 | -0.15 | 6.75 | 6.78 | 6.61 | 2782851 |
| 1729118400 | 6.71 | -0.04 | -0.59 | 6.76 | 6.82 | 6.65 | 2241976 |
| 1729032000 | 6.75 | -0.08 | -1.17 | 6.83 | 7.02 | 6.73 | 4291061 |
| 1728945600 | 6.83 | 0.06 | 0.89 | 6.76 | 6.83 | 6.67 | 2487782 |
| 1728686400 | 6.77 | 0.02 | 0.30 | 6.79 | 6.885 | 6.74 | 1936341 |
| 1728600000 | 6.75 | -0.04 | -0.59 | 6.79 | 6.83 | 6.64 | 2123421 |
| 1728513600 | 6.79 | 0.24 | 3.66 | 6.57 | 6.84 | 6.5199999 | 2816049 |
| 1728427200 | 6.55 | 0.02 | 0.31 | 6.55 | 6.705 | 6.5 | 1983583 |
| 1728340800 | 6.53 | -0.13 | -1.95 | 6.64 | 6.69 | 6.4349999 | 2170192 |
| 1728081600 | 6.66 | 0.04 | 0.60 | 6.73 | 6.73 | 6.58 | 2522445 |
| 1727995200 | 6.62 | -0.11 | -1.63 | 6.63 | 6.745 | 6.5723 | 3013358 |
| 1727908800 | 6.73 | 0.14 | 2.12 | 6.53 | 6.83 | 6.5199999 | 3966146 |
| 1727822400 | 6.59 | -0.51 | -7.18 | 7.04 | 7.1 | 6.59 | 5514943 |
| 1727736000 | 7.1 | 0.14 | 2.01 | 6.91 | 7.15 | 6.82 | 5020473 |
| 1727476800 | 6.96 | 0.08 | 1.16 | 6.98 | 7.065 | 6.9 | 3472549 |
| 1727390400 | 6.88 | 0.2 | 2.99 | 6.8 | 7 | 6.77 | 2880506 |
| 1727304000 | 6.68 | -0.15 | -2.20 | 6.8 | 6.965 | 6.67 | 2645799 |
| 1727217600 | 6.83 | 0.05 | 0.74 | 6.87 | 6.87 | 6.75 | 1607864 |
| 1727131200 | 6.78 | -0.16 | -2.31 | 6.94 | 6.99 | 6.745 | 3316982 |
| 1726872000 | 6.94 | -0.03 | -0.43 | 6.91 | 6.99 | 6.77 | 4865009 |
| 1726785600 | 6.97 | 0.15 | 2.20 | 6.96 | 7.03 | 6.87 | 3394644 |
| 1726699200 | 6.82 | 0.18 | 2.71 | 6.68 | 6.935 | 6.63 | 3124806 |
| 1726612800 | 6.64 | -0.04 | -0.60 | 6.71 | 6.81 | 6.61 | 2185606 |
| 1726526400 | 6.68 | 0.11 | 1.67 | 6.61 | 6.75 | 6.545 | 4006004 |
| 1726267200 | 6.57 | 0.26 | 4.12 | 6.41 | 6.59 | 6.3511 | 3309800 |
| 1726180800 | 6.3099999 | -0.2 | -3.07 | 6.51 | 6.57 | 6.25 | 2938823 |
| 1726094400 | 6.51 | -0.04 | -0.61 | 6.5199999 | 6.57 | 6.365 | 3113930 |
| 1726008000 | 6.55 | -0.1 | -1.50 | 6.67 | 6.7 | 6.49 | 3885659 |
| 1725921600 | 6.65 | -0.02 | -0.30 | 6.67 | 6.85 | 6.63 | 3666270 |
| 1725662400 | 6.67 | 0.01 | 0.15 | 6.68 | 6.79 | 6.585 | 3349829 |
| 1725576000 | 6.66 | -0.09 | -1.33 | 6.77 | 6.81 | 6.65 | 3183145 |
| 1725489600 | 6.75 | 0.12 | 1.81 | 6.62 | 6.88 | 6.62 | 4043736 |
| 1725403200 | 6.63 | -0.23 | -3.35 | 6.8 | 6.885 | 6.57 | 4276001 |
| 1725057600 | 6.86 | 0.22 | 3.31 | 6.69 | 6.88 | 6.67 | 4055314 |
| 1724971200 | 6.64 | -0.01 | -0.15 | 6.71 | 6.8 | 6.6 | 3522360 |
| 1724884800 | 6.65 | -0.05 | -0.75 | 6.68 | 6.8 | 6.585 | 3963367 |
| 1724798400 | 6.7 | 0.01 | 0.15 | 6.68 | 6.855 | 6.63 | 4153399 |
| 1724712000 | 6.69 | 0.04 | 0.60 | 6.71 | 6.78 | 6.675 | 3057168 |
| 1724452800 | 6.65 | 0.22 | 3.42 | 6.51 | 6.83 | 6.505 | 3396840 |
| 1724366400 | 6.43 | -0.12 | -1.83 | 6.58 | 6.655 | 6.41 | 3479475 |
| 1724280000 | 6.55 | 0.07 | 1.08 | 6.5 | 6.57 | 6.46 | 3295855 |
| 1724193600 | 6.48 | 0.08 | 1.25 | 6.41 | 6.61 | 6.4 | 3305463 |
| 1724107200 | 6.4 | 0.05 | 0.79 | 6.39 | 6.53 | 6.365 | 3787976 |
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
