Premium
Claritev Corporation (CTEV)
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 | -1.15 | -3.55047854276 | 32.39 | 33.9971 | 30.34 | 73606 | 32.43370416 | CS |
| 4 | -0.79 | -2.46643771464 | 32.03 | 35.6 | 27.91 | 128727 | 31.88266171 | CS |
| 12 | 10.83 | 53.0622243998 | 20.41 | 35.6 | 11.5 | 150090 | 24.58088986 | CS |
| 26 | 1.8 | 6.11413043478 | 29.44 | 35.6 | 11.5 | 169673 | 21.30754849 | CS |
| 52 | -17.59 | -36.0229367192 | 48.83 | 74.0699 | 11.5 | 170577 | 35.50180308 | CS |
| 156 | 10.55 | 50.9908168197 | 20.69 | 74.0699 | 11.5 | 153387 | 34.84192543 | CS |
| 260 | 10.55 | 50.9908168197 | 20.69 | 74.0699 | 11.5 | 153387 | 34.84192543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 31.24 | -1.66 | -5.05 | 33.39 | 33.45 | 30.62 | 60342 |
| 1783636800 | 32.9 | 0.88 | 2.75 | 31.9 | 33.4 | 30.92 | 65043 |
| 1783550400 | 32.02 | 0.4 | 1.27 | 30.83 | 33.45 | 30.34 | 79496 |
| 1783464000 | 31.62 | -1.54 | -4.64 | 33.27 | 33.9971 | 31.375 | 69027 |
| 1783377600 | 33.159999 | 0.52 | 1.59 | 32.39 | 33.32 | 30.675 | 80857 |
| 1783032000 | 32.64 | 0.24 | 0.74 | 32.119999 | 33.6 | 31.51 | 78724 |
| 1782945600 | 32.4 | -1.71 | -5.01 | 33.93 | 35.6 | 32.229999 | 83983 |
| 1782859200 | 34.11 | 0.29 | 0.86 | 34.17 | 35.53 | 33.61 | 179943 |
| 1782772800 | 33.82 | 0.67 | 2.02 | 33 | 34.47 | 32.14 | 145984 |
| 1782513600 | 33.15 | -1.57 | -4.52 | 34.72 | 35 | 31.49 | 460282 |
| 1782427200 | 34.72 | 4.23 | 13.87 | 30.45 | 34.92 | 30.33 | 102921 |
| 1782340800 | 30.49 | 0.43 | 1.43 | 30.48 | 32.155 | 29.9 | 154088 |
| 1782254400 | 30.06 | 1.62 | 5.70 | 28.73 | 30.51 | 28.18 | 136468 |
| 1782168000 | 28.44 | -0.98 | -3.33 | 29.39 | 30.555 | 27.91 | 109602 |
| 1781822400 | 29.42 | -0.33 | -1.11 | 30.3 | 30.62 | 29.03 | 180841 |
| 1781736000 | 29.75 | -0.92 | -3.00 | 30.65 | 32.74 | 29.45 | 95723 |
| 1781649600 | 30.67 | 0.06 | 0.20 | 31 | 31.845 | 29.9 | 72071 |
| 1781563200 | 30.61 | -0.28 | -0.91 | 31.35 | 31.35 | 28.07 | 94048 |
| 1781304000 | 30.89 | -1.14 | -3.56 | 32.03 | 33.621 | 30.38 | 127982 |
| 1781217600 | 32.03 | 2.29 | 7.70 | 30 | 32.4 | 29.59 | 111298 |
| 1781131200 | 29.74 | 1.39 | 4.90 | 27.92 | 29.82 | 27.92 | 82871 |
| 1781044800 | 28.35 | 1.28 | 4.73 | 27.48 | 28.75 | 26.73 | 67444 |
| 1780958400 | 27.07 | 1.23 | 4.76 | 25.93 | 27.42 | 25.26 | 90161 |
| 1780699200 | 25.84 | -1.73 | -6.27 | 27.11 | 27.35 | 25.34 | 86495 |
| 1780612800 | 27.57 | 1.3 | 4.95 | 26.66 | 28.93 | 26.19 | 99928 |
| 1780526400 | 26.27 | -2.07 | -7.30 | 27.91 | 28.06 | 24.6976 | 110083 |
| 1780440000 | 28.34 | 1.35 | 5.00 | 26.32 | 29.21 | 25.21 | 131137 |
| 1780353600 | 26.99 | 1.87 | 7.44 | 25.06 | 28 | 24.71 | 151964 |
| 1780094400 | 25.12 | 0.56 | 2.28 | 25.54 | 25.81 | 24.09 | 117617 |
| 1780008000 | 24.56 | 1.49 | 6.46 | 22.75 | 24.76 | 22.75 | 72867 |
| 1779921600 | 23.07 | 1.31 | 6.02 | 21.62 | 24.02 | 21.1005 | 133013 |
| 1779835200 | 21.76 | 0.09 | 0.42 | 22.06 | 22.91 | 21.5 | 126845 |
| 1779489600 | 21.67 | -1.88 | -7.98 | 23.65 | 24.54 | 21.3344 | 147901 |
| 1779403200 | 23.55 | 2.31 | 10.88 | 20.93 | 24.38 | 20.82 | 228388 |
| 1779316800 | 21.24 | 5.04 | 31.11 | 18.07 | 22.05 | 16.8 | 372327 |
| 1779230400 | 16.2 | -0.22 | -1.34 | 16.01 | 17.58 | 15.25 | 206749 |
| 1779144000 | 16.42 | 2.55 | 18.39 | 12.91 | 18.4 | 11.5 | 1115130 |
| 1778884800 | 13.87 | -9.6 | -40.90 | 18.91 | 19.97 | 13.33 | 704491 |
| 1778798400 | 23.47 | -4.11 | -14.90 | 27.99 | 28.59 | 23.46 | 229719 |
| 1778712000 | 27.58 | -0.95 | -3.33 | 28.74 | 30.55 | 26.41 | 113157 |
| 1778625600 | 28.53 | -1.12 | -3.78 | 29.5 | 31.67 | 28.5 | 140605 |
| 1778539200 | 29.65 | 2.65 | 9.81 | 27 | 31.7 | 27 | 203538 |
| 1778280000 | 27 | 2.79 | 11.52 | 24.44 | 27.17 | 22.88 | 169149 |
| 1778193600 | 24.21 | -2.26 | -8.54 | 25.63 | 26.6 | 23.295 | 111140 |
| 1778107200 | 26.47 | 0.1 | 0.38 | 26.28 | 27.31 | 25.57 | 96278 |
| 1778020800 | 26.37 | 1.06 | 4.19 | 25.42 | 26.43 | 25.1658 | 49497 |
| 1777934400 | 25.31 | 0.38 | 1.52 | 24.79 | 26.51 | 24.29 | 70088 |
| 1777675200 | 24.93 | 0.6 | 2.47 | 27.05 | 27.05 | 24.08 | 62535 |
| 1777588800 | 24.33 | 1.27 | 5.51 | 23.18 | 24.51 | 22.74 | 60126 |
| 1777502400 | 23.06 | -0.43 | -1.83 | 23.15 | 23.83 | 22.51 | 62289 |
| 1777416000 | 23.49 | -0.73 | -3.01 | 24.13 | 24.85 | 23.47 | 80090 |
| 1777329600 | 24.22 | 0.41 | 1.72 | 23.46 | 24.78 | 22.87 | 76841 |
| 1777070400 | 23.81 | 3.51 | 17.29 | 22.32 | 24.1802 | 19.93 | 131571 |
| 1776984000 | 20.3 | -1.61 | -7.35 | 21.82 | 22.68 | 20.12 | 64701 |
| 1776897600 | 21.91 | 0.67 | 3.15 | 21.56 | 22.13 | 21.29 | 64079 |
| 1776811200 | 21.24 | -1.21 | -5.39 | 22.5 | 23.29 | 20.67 | 92430 |
| 1776724800 | 22.45 | 1.86 | 9.03 | 20.4 | 22.61 | 20.245 | 103246 |
| 1776465600 | 20.59 | 0.94 | 4.78 | 20.41 | 21.2 | 19.67 | 100284 |
| 1776379200 | 19.65 | 0.64 | 3.37 | 19.09 | 19.96 | 17.822 | 110318 |
| 1776292800 | 19.01 | 0.87 | 4.80 | 18.13 | 19.4 | 18.13 | 83240 |
| 1776206400 | 18.14 | 0.77 | 4.43 | 17.56 | 18.71 | 17.56 | 70256 |
| 1776120000 | 17.37 | 1.13 | 6.96 | 16.09 | 17.42 | 15.9 | 98644 |
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.
