Premium
Clarivate PLC (CLVT)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -9.09090909091 | 5.39 | 5.625 | 4.89 | 4288626 | 5.2919273 | CS |
| 4 | -0.145 | -2.87413280476 | 5.045 | 5.88 | 4.89 | 5758596 | 5.53643444 | CS |
| 12 | -1.9 | -27.9411764706 | 6.8 | 7.15 | 4.3 | 5516237 | 5.47808751 | CS |
| 26 | -0.48 | -8.9219330855 | 5.38 | 7.15 | 4.3 | 4782667 | 5.8229137 | CS |
| 52 | -3.76 | -43.4180138568 | 8.66 | 9.605 | 4.3 | 4556236 | 6.54448405 | CS |
| 156 | -18.41 | -78.978978979 | 23.31 | 24.94 | 4.3 | 5563495 | 9.61875897 | CS |
| 260 | -11.9 | -70.8333333333 | 16.8 | 34.79 | 4.3 | 4359944 | 13.20910791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 4.9 | -0.1 | -2.00 | 4.9803 | 5.03 | 4.805 | 4708721 |
| 1734565200 | 5 | -0.45 | -8.26 | 5.48 | 5.48 | 4.99 | 4385405 |
| 1734478800 | 5.45 | -0.03 | -0.55 | 5.47 | 5.625 | 5.42 | 3858227 |
| 1734392400 | 5.48 | 0.37 | 7.24 | 5.415 | 5.545 | 5.22 | 6343833 |
| 1734133200 | 5.11 | -0.18 | -3.40 | 5.3183 | 5.34 | 5.09 | 2830832 |
| 1734046800 | 5.29 | -0.09 | -1.67 | 5.39 | 5.42 | 5.265 | 4024832 |
| 1733960400 | 5.38 | -0.07 | -1.28 | 5.5 | 5.5599999 | 5.375 | 4025574 |
| 1733874000 | 5.45 | -0.2 | -3.54 | 5.63 | 5.65 | 5.45 | 7729971 |
| 1733787600 | 5.65 | -0.07 | -1.22 | 5.7699999 | 5.855 | 5.625 | 8429379 |
| 1733528400 | 5.72 | 0.01 | 0.18 | 5.78 | 5.84 | 5.69 | 5145238 |
| 1733442000 | 5.71 | -0.04 | -0.70 | 5.83 | 5.84 | 5.695 | 8525365 |
| 1733355600 | 5.75 | 0.03 | 0.52 | 5.7 | 5.84 | 5.68 | 4130126 |
| 1733269200 | 5.72 | -0.1 | -1.72 | 5.78 | 5.8 | 5.68 | 4818375 |
| 1733182800 | 5.82 | 0.09 | 1.57 | 5.72 | 5.88 | 5.7006 | 6264105 |
| 1732917840 | 5.73 | -0.03 | -0.52 | 5.825 | 5.85 | 5.68 | 3818491 |
| 1732750800 | 5.76 | 0.18 | 3.23 | 5.65 | 5.8099999 | 5.65 | 5617724 |
| 1732664400 | 5.58 | -0.16 | -2.79 | 5.705 | 5.79 | 5.57 | 6751263 |
| 1732578000 | 5.74 | 0.49 | 9.33 | 5.64 | 5.82 | 5.63 | 9586001 |
| 1732318800 | 5.25 | 0.11 | 2.14 | 5.21 | 5.2699999 | 5.08 | 5278402 |
| 1732232400 | 5.14 | 0.05 | 0.98 | 5.045 | 5.26 | 5.035 | 7850180 |
| 1732146000 | 5.09 | 0.22 | 4.52 | 4.8756 | 5.22 | 4.86 | 8894772 |
| 1732059600 | 4.87 | 0.25 | 5.41 | 4.66 | 4.9 | 4.62 | 8519939 |
| 1731973200 | 4.62 | 0.29 | 6.70 | 4.3 | 4.62 | 4.3 | 13898334 |
| 1731714000 | 4.33 | -0.17 | -3.78 | 4.47 | 4.54 | 4.33 | 6285732 |
| 1731627600 | 4.5 | -0.25 | -5.26 | 4.7699999 | 4.78 | 4.45 | 7789384 |
| 1731541200 | 4.75 | 0.16 | 3.49 | 4.63 | 4.88 | 4.63 | 7343990 |
| 1731454800 | 4.59 | 0 | 0.00 | 4.55 | 4.7089 | 4.525 | 20132572 |
| 1731368400 | 4.59 | 0.02 | 0.44 | 4.57 | 4.66 | 4.43 | 8400417 |
| 1731109200 | 4.57 | -0.11 | -2.35 | 4.655 | 4.69 | 4.55 | 7499404 |
| 1731022800 | 4.68 | -0.12 | -2.50 | 4.88 | 4.88 | 4.625 | 17635015 |
| 1730936400 | 4.8 | -1.79 | -27.16 | 5 | 5.43 | 4.57 | 27308177 |
| 1730850000 | 6.59 | 0.14 | 2.17 | 6.41 | 6.6 | 6.41 | 4424842 |
| 1730763600 | 6.45 | -0.16 | -2.42 | 6.62 | 6.695 | 6.45 | 2866140 |
| 1730500800 | 6.61 | 0.01 | 0.15 | 6.66 | 6.71 | 6.58 | 3643988 |
| 1730414400 | 6.6 | 0.07 | 1.07 | 6.59 | 6.69 | 6.54 | 3240718 |
| 1730328000 | 6.53 | 0 | 0.00 | 6.53 | 6.65 | 6.53 | 1974970 |
| 1730241600 | 6.53 | -0.01 | -0.15 | 6.47 | 6.59 | 6.41 | 2427397 |
| 1730155200 | 6.54 | 0.11 | 1.71 | 6.51 | 6.665 | 6.48 | 2143917 |
| 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 | 1998427 |
| 1729723200 | 6.53 | -0.11 | -1.66 | 6.61 | 6.635 | 6.44 | 1915339 |
| 1729636800 | 6.64 | 0 | 0.00 | 6.61 | 6.67 | 6.46 | 3010039 |
| 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 | 1920855 |
| 1728600000 | 6.75 | -0.04 | -0.59 | 6.73 | 6.79 | 6.64 | 2065907 |
| 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 | 6.535 | 1922767 |
| 1728340800 | 6.53 | -0.13 | -1.95 | 6.64 | 6.66 | 6.4349999 | 2151499 |
| 1728081600 | 6.66 | 0.04 | 0.60 | 6.71 | 6.718 | 6.58 | 2502261 |
| 1727995200 | 6.62 | -0.11 | -1.63 | 6.64 | 6.745 | 6.5723 | 2982381 |
| 1727908800 | 6.73 | 0.14 | 2.12 | 6.5446 | 6.83 | 6.525 | 3886531 |
| 1727822400 | 6.59 | -0.51 | -7.18 | 7.04 | 7.1 | 6.59 | 4961881 |
| 1727735520 | 7.1 | 0.14 | 2.01 | 6.91 | 7.15 | 6.855 | 4987801 |
| 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 |
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
