Premium
CIENA Corp (CIE1)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 85.459999 | 0.42 | 0.49 | 86.26 | 86.26 | 85.459999 | 3 |
| 1739568420 | 85.04 | -0.16 | -0.19 | 84.459999 | 85.08 | 84.4 | 150 |
| 1739482020 | 85.2 | 2.02 | 2.43 | 87.14 | 87.14 | 84.66 | 190 |
| 1739395620 | 83.18 | -1.52 | -1.79 | 84 | 84.2 | 82 | 360 |
| 1739309220 | 84.7 | -3.38 | -3.84 | 87.44 | 87.44 | 84.52 | 498 |
| 1739222820 | 88.08 | -0.16 | -0.18 | 87 | 88.72 | 86.98 | 187 |
| 1738963620 | 88.24 | -1.02 | -1.14 | 89.22 | 90.04 | 88.24 | 496 |
| 1738877220 | 89.26 | 1.68 | 1.92 | 90 | 91.88 | 89.08 | 669 |
| 1738790820 | 87.58 | 4.48 | 5.39 | 84.66 | 88.6 | 83.58 | 669 |
| 1738704420 | 83.099999 | -0.28 | -0.34 | 84.88 | 84.9 | 83.099999 | 374 |
| 1738618020 | 83.38 | -0.58 | -0.69 | 82.78 | 83.72 | 79.54 | 3780 |
| 1738358820 | 83.959999 | 2.36 | 2.89 | 82.44 | 83.959999 | 82.44 | 222 |
| 1738272420 | 81.599999 | 2.7 | 3.42 | 80.16 | 82.099999 | 79.22 | 310 |
| 1738186020 | 78.9 | 2.12 | 2.76 | 77.84 | 78.9 | 77.099999 | 1543 |
| 1738099620 | 76.78 | 4.78 | 6.64 | 74.56 | 77.34 | 73.84 | 1460 |
| 1738013220 | 72 | -22.18 | -23.55 | 88.52 | 88.52 | 72 | 2830 |
| 1737754020 | 94.18 | -1.28 | -1.34 | 94.16 | 96.04 | 92.92 | 365 |
| 1737667620 | 95.46 | 4.86 | 5.36 | 91.26 | 96.54 | 90 | 2087 |
| 1737581220 | 90.6 | 5.3 | 6.21 | 86.6 | 90.6 | 86.22 | 2129 |
| 1737494820 | 85.3 | 3.74 | 4.59 | 81.76 | 85.3 | 81.76 | 207 |
| 1737408420 | 81.56 | -0.4 | -0.49 | 82.739999 | 82.739999 | 81.2 | 512 |
| 1737149220 | 81.959999 | -0.28 | -0.34 | 81.38 | 81.959999 | 81.38 | 147 |
| 1737062820 | 82.239999 | -0.1 | -0.12 | 83.28 | 83.459999 | 82.239999 | 82 |
| 1736976420 | 82.34 | 2.18 | 2.72 | 81.599999 | 82.76 | 80.7 | 123 |
| 1736890020 | 80.16 | 0.66 | 0.83 | 80.959999 | 80.959999 | 80.16 | 50 |
| 1736803620 | 79.5 | -1.02 | -1.27 | 79.599999 | 79.66 | 79 | 221 |
| 1736544420 | 80.52 | 0.78 | 0.98 | 79.28 | 80.64 | 78.98 | 497 |
| 1736458020 | 79.739999 | 0 | 0.00 | 79.739999 | 79.739999 | 79.739999 | 0 |
| 1736371620 | 79.739999 | 0.38 | 0.48 | 78.84 | 79.739999 | 78.84 | 88 |
| 1736285220 | 79.36 | -2.36 | -2.89 | 81.36 | 81.78 | 78.64 | 665 |
| 1736198820 | 81.72 | 0.3 | 0.37 | 80.64 | 81.72 | 80.52 | 306 |
| 1735939620 | 81.42 | 0.82 | 1.02 | 81.099999 | 81.64 | 81.099999 | 246 |
| 1735853220 | 80.599999 | -0.9 | -1.10 | 81.56 | 82.92 | 79.9 | 881 |
| 1735594020 | 81.5 | -1.52 | -1.83 | 82.44 | 83.04 | 81.5 | 213 |
| 1735334820 | 83.02 | -1.32 | -1.57 | 84.76 | 85.16 | 82.62 | 471 |
| 1734989220 | 84.34 | -0.16 | -0.19 | 84.739999 | 84.739999 | 83.099999 | 945 |
| 1734730020 | 84.5 | 2.98 | 3.66 | 81.42 | 85.599999 | 81.4 | 571 |
| 1734643620 | 81.52 | 0.1 | 0.12 | 80.4 | 82.34 | 80.4 | 345 |
| 1734557220 | 81.42 | -2.28 | -2.72 | 83.72 | 84.459999 | 81.42 | 557 |
| 1734470820 | 83.7 | -2.66 | -3.08 | 86.28 | 86.28 | 83.7 | 421 |
| 1734384420 | 86.36 | 1.64 | 1.94 | 86.04 | 86.9 | 84.92 | 1431 |
| 1734125220 | 84.72 | 4.06 | 5.03 | 81.5 | 86.52 | 80.48 | 3717 |
| 1734038820 | 80.66 | 10.28 | 14.61 | 69.86 | 83.9 | 66 | 1753 |
| 1733952420 | 70.38 | 2.48 | 3.65 | 67.319999 | 70.42 | 62 | 727 |
| 1733866020 | 67.9 | -1.84 | -2.64 | 69.3 | 69.3 | 67.9 | 338 |
| 1733779620 | 69.739999 | 0.36 | 0.52 | 69.4 | 70.26 | 69.4 | 191 |
| 1733520420 | 69.38 | 0.96 | 1.40 | 68 | 69.38 | 68 | 102 |
| 1733434020 | 68.42 | -1.22 | -1.75 | 69.68 | 69.88 | 68.42 | 217 |
| 1733347620 | 69.64 | 2 | 2.96 | 67.56 | 69.64 | 67.56 | 655 |
| 1733261220 | 67.64 | 0.74 | 1.11 | 67 | 67.64 | 67 | 149 |
| 1733174820 | 66.9 | 0.76 | 1.15 | 65.819998 | 66.9 | 65.819998 | 180 |
| 1732915620 | 66.14 | 1.34 | 2.07 | 65.36 | 66.14 | 65.36 | 187 |
| 1732829220 | 64.8 | -0.2 | -0.31 | 65.5 | 65.5 | 64.8 | 380 |
| 1732742820 | 65 | -1.84 | -2.75 | 66.819998 | 67.48 | 65 | 187 |
| 1732656420 | 66.84 | -1.12 | -1.65 | 66.84 | 66.84 | 66.84 | 60 |
| 1732570020 | 67.959999 | 0.8 | 1.19 | 67.739999 | 68.9 | 67.34 | 1071 |
| 1732310820 | 67.16 | 1.42 | 2.16 | 65.18 | 67.16 | 65.18 | 264 |
| 1732224420 | 65.739999 | 2.5 | 3.95 | 63.26 | 65.739999 | 63.06 | 361 |
| 1732138020 | 63.24 | -0.34 | -0.53 | 63.94 | 63.94 | 63.24 | 99 |
| 1732051620 | 63.58 | 1.3 | 2.09 | 63.58 | 63.58 | 63.58 | 17 |
| 1731965220 | 62.28 | -1.68 | -2.63 | 63.28 | 63.28 | 62.14 | 222 |
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
