Premium
Clearway Energy Inc (CWEN)
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 | -0.78 | -2.95454545455 | 26.4 | 26.5088 | 24.61 | 736469 | 25.4369383 | CS |
| 4 | -0.57 | -2.17640320733 | 26.19 | 26.745 | 24.4 | 710388 | 25.76346364 | CS |
| 12 | -2.31 | -8.27067669173 | 27.93 | 29.8301 | 24.4 | 796931 | 27.09441781 | CS |
| 26 | -0.91 | -3.43007915567 | 26.53 | 30.92 | 24.4 | 806265 | 27.75255632 | CS |
| 52 | 0.99 | 4.01948842875 | 24.63 | 30.92 | 20.63 | 835975 | 25.93649505 | CS |
| 156 | -6.97 | -21.3869285057 | 32.59 | 41.79 | 18.59 | 858319 | 28.33032025 | CS |
| 260 | 4.33 | 20.3381869422 | 21.29 | 41.79 | 16.12 | 810683 | 28.11023442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 25.64 | -0.21 | -0.81 | 25.7 | 26.44 | 25.27 | 711652 |
| 1737762000 | 25.85 | 1.22 | 4.95 | 25.31 | 26.0499 | 25.31 | 720176 |
| 1737675600 | 24.63 | 0 | 0.00 | 24.63 | 24.63 | 24.63 | 0 |
| 1737589200 | 24.63 | -1.11 | -4.31 | 25.68 | 25.74 | 24.61 | 811564 |
| 1737502800 | 25.74 | -0.61 | -2.31 | 26.4 | 26.5088 | 25.71 | 702483 |
| 1737157200 | 26.35 | -0.11 | -0.42 | 26.46 | 26.63 | 26.19 | 711681 |
| 1737070800 | 26.46 | 1.21 | 4.79 | 25.61 | 26.525 | 25.45 | 927717 |
| 1736984400 | 25.25 | 0.17 | 0.68 | 25.78 | 25.82 | 25.205 | 560751 |
| 1736898000 | 25.08 | 0.26 | 1.05 | 24.87 | 25.4 | 24.85 | 574545 |
| 1736811600 | 24.82 | -0.1 | -0.40 | 24.79 | 24.87 | 24.4 | 654017 |
| 1736552400 | 24.92 | -0.81 | -3.15 | 25.48 | 25.49 | 24.55 | 772106 |
| 1736379600 | 25.73 | -0.78 | -2.94 | 26.24 | 26.24 | 25.565 | 545857 |
| 1736293200 | 26.51 | 0.31 | 1.18 | 26.375 | 26.59 | 25.97 | 700644 |
| 1736206800 | 26.2 | -0.38 | -1.43 | 26.4591 | 26.67 | 26.16 | 789301 |
| 1735947600 | 26.58 | 0.27 | 1.03 | 26.3884 | 26.745 | 26.3884 | 515716 |
| 1735861200 | 26.31 | 0.31 | 1.19 | 26.15 | 26.32 | 26.02 | 587699 |
| 1735688400 | 26 | -0.15 | -0.57 | 26.19 | 26.52 | 25.91 | 1080298 |
| 1735602000 | 26.15 | 0.01 | 0.04 | 25.96 | 26.24 | 25.69 | 503585 |
| 1735342800 | 26.14 | -0.17 | -0.65 | 26.16 | 26.44 | 25.97 | 395534 |
| 1735256400 | 26.31 | -0.36 | -1.35 | 26.52 | 26.82 | 26.25 | 401532 |
| 1735077840 | 26.67 | 0.27 | 1.02 | 26.34 | 26.79 | 26.15 | 432372 |
| 1734997200 | 26.4 | 0.36 | 1.38 | 26.05 | 26.41 | 25.81 | 555696 |
| 1734738000 | 26.04 | 0.12 | 0.46 | 25.855 | 26.1 | 25.57 | 1792843 |
| 1734651600 | 25.92 | -0.01 | -0.04 | 26.22 | 26.55 | 25.9125 | 830608 |
| 1734565200 | 25.93 | -0.17 | -0.65 | 26.02 | 26.46 | 25.92 | 1019025 |
| 1734478800 | 26.1 | -0.67 | -2.50 | 26.59 | 26.76 | 26.04 | 813336 |
| 1734392400 | 26.77 | -0.51 | -1.87 | 27.2 | 27.255 | 26.5 | 791807 |
| 1734133200 | 27.28 | -0.06 | -0.22 | 27.38 | 27.43 | 27.065 | 788953 |
| 1734046800 | 27.34 | -0.48 | -1.73 | 27.7 | 27.8225 | 27.23 | 540163 |
| 1733960400 | 27.82 | -0.34 | -1.21 | 28.33 | 28.38 | 27.5 | 756378 |
| 1733874000 | 28.16 | -0.44 | -1.54 | 28.32 | 28.33 | 27.7013 | 551148 |
| 1733787600 | 28.6 | 0.36 | 1.27 | 28.42 | 29 | 28.42 | 925800 |
| 1733528400 | 28.24 | -0.38 | -1.33 | 28.6 | 28.6889 | 28.055 | 566593 |
| 1733442000 | 28.62 | 0.25 | 0.88 | 28.31 | 28.72 | 28.18 | 586064 |
| 1733355600 | 28.37 | 0.04 | 0.14 | 28.55 | 28.7 | 28.13 | 759572 |
| 1733269200 | 28.33 | -0.75 | -2.58 | 29.11 | 29.29 | 28.27 | 861600 |
| 1733182800 | 29.08 | -0.41 | -1.39 | 29.16 | 29.6 | 28.8 | 997557 |
| 1732917840 | 29.49 | -0.01 | -0.03 | 29.67 | 29.8301 | 29.38 | 525354 |
| 1732750800 | 29.5 | -0.12 | -0.41 | 29.75 | 29.82 | 29.18 | 658254 |
| 1732664400 | 29.62 | 0.92 | 3.21 | 28.785 | 29.8 | 28.65 | 776487 |
| 1732578000 | 28.7 | 0.35 | 1.23 | 28.79 | 29.34 | 28.66 | 1380107 |
| 1732318800 | 28.35 | 0 | 0.00 | 28.41 | 28.79 | 28.35 | 502819 |
| 1732232400 | 28.35 | 0.43 | 1.54 | 27.74 | 28.47 | 27.68 | 911301 |
| 1732146000 | 27.92 | 0.14 | 0.50 | 27.845 | 28.04 | 27.6913 | 446712 |
| 1732059600 | 27.78 | 0.21 | 0.76 | 27.41 | 27.81 | 27.32 | 733983 |
| 1731973200 | 27.57 | 0.01 | 0.04 | 27.44 | 27.89 | 27.27 | 600868 |
| 1731714000 | 27.56 | 0.2 | 0.73 | 27.15 | 27.66 | 27.15 | 623727 |
| 1731627600 | 27.36 | 0.41 | 1.52 | 27.1545 | 27.8 | 26.93 | 704746 |
| 1731541200 | 26.95 | 0.26 | 0.97 | 26.72 | 27.1 | 26.6608 | 674260 |
| 1731454800 | 26.69 | -1.27 | -4.54 | 27.75 | 27.9436 | 26.49 | 1094169 |
| 1731368400 | 27.96 | 0.17 | 0.61 | 27.81 | 28.18 | 27.6001 | 1378533 |
| 1731109200 | 27.79 | 0.12 | 0.43 | 27.67 | 28.03 | 27.4 | 977068 |
| 1731022800 | 27.67 | 0.84 | 3.13 | 26.8 | 27.93 | 26.8 | 1569406 |
| 1730936400 | 26.83 | -1.95 | -6.78 | 26.885 | 27.2299 | 25.2501 | 2313079 |
| 1730850000 | 28.78 | 0.58 | 2.06 | 27.93 | 28.85 | 27.81 | 927001 |
| 1730763600 | 28.2 | 0.59 | 2.14 | 27.66 | 28.47 | 27.66 | 1057620 |
| 1730500800 | 27.61 | -0.77 | -2.71 | 28.51 | 28.67 | 27.55 | 922915 |
| 1730414400 | 28.38 | 0.61 | 2.20 | 27.72 | 28.89 | 27.54 | 1427842 |
| 1730328000 | 27.77 | 2.06 | 8.01 | 26.47 | 27.93 | 26.42 | 1613058 |
| 1730241600 | 25.71 | -0.46 | -1.76 | 25.86 | 26.005 | 25.66 | 1041600 |
| 1730155200 | 26.17 | 0.18 | 0.69 | 26.25 | 26.44 | 26 | 1124137 |
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
