Premium
Claren Energy Corp (CEN.H)
TSXV
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745444400 | 2 | 0 | 0.00 | 2 | 2 | 1.99 | 430 |
| 1745358000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 39 |
| 1745271600 | 2 | 0.03 | 1.52 | 2 | 2 | 2 | 751 |
| 1744926000 | 1.97 | 0.03 | 1.55 | 2 | 2 | 1.97 | 6820 |
| 1744839600 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 597 |
| 1744753200 | 1.94 | 0 | 0.00 | 1.94 | 2.05 | 1.76 | 2833 |
| 1744666800 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 285 |
| 1744407600 | 1.94 | -0.16 | -7.62 | 1.94 | 2.08 | 1.94 | 1460 |
| 1744321200 | 2.1 | 0.02 | 0.96 | 2.09 | 2.1 | 2.09 | 6796 |
| 1744234800 | 2.08 | -0.01 | -0.48 | 1.95 | 2.08 | 1.95 | 1922 |
| 1744148400 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 3808 |
| 1744062000 | 2.09 | 0.14 | 7.18 | 2.09 | 2.09 | 2.09 | 889 |
| 1743802800 | 1.95 | 0.05 | 2.63 | 1.91 | 1.95 | 1.75 | 7232 |
| 1743716400 | 1.9 | -0.3 | -13.64 | 2.2 | 2.2 | 1.9 | 622 |
| 1743630000 | 2.2 | 0.19 | 9.45 | 1.91 | 2.2 | 1.91 | 7169 |
| 1743543600 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 106 |
| 1743457200 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 1577 |
| 1743198000 | 2.0099999 | 0 | 0.00 | 2.2 | 2.2 | 2.0099999 | 3853 |
| 1743111600 | 2.0099999 | -0.24 | -10.67 | 2.05 | 2.1 | 1.91 | 5169 |
| 1743025200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 898 |
| 1742938800 | 2.25 | -0.17 | -7.02 | 2.41 | 2.41 | 2.05 | 14020 |
| 1742852400 | 2.42 | 0.14 | 6.14 | 2.25 | 2.45 | 2.25 | 6839 |
| 1742593200 | 2.2799999 | 0.19 | 9.09 | 2.04 | 2.2799999 | 2.04 | 11381 |
| 1742506800 | 2.09 | -0.06 | -2.79 | 2.25 | 2.25 | 1.95 | 7257 |
| 1742420400 | 2.15 | 0.02 | 0.94 | 2.13 | 2.15 | 2.04 | 17541 |
| 1742334000 | 2.13 | 0.38 | 21.71 | 1.89 | 2.15 | 1.7 | 25147 |
| 1742247600 | 1.75 | 0.2 | 12.90 | 1.6 | 2.05 | 1.6 | 56021 |
| 1741988400 | 1.55 | 0.33 | 27.05 | 1.5 | 1.58 | 1.22 | 45358 |
| 1741902000 | 1.22 | 0.42 | 52.50 | 0.8 | 1.22 | 0.8 | 147403 |
| 1741815600 | 0.8 | -0.05 | -5.88 | 0.95 | 0.95 | 0.8 | 26349 |
| 1741729200 | 0.85 | 0 | 0.00 | 0.84 | 0.99 | 0.84 | 127568 |
| 1741642800 | 0.85 | 0.4 | 88.89 | 0.55 | 0.85 | 0.55 | 166242 |
| 1741387200 | 0.45 | 0.05 | 12.50 | 0.39 | 0.45 | 0.39 | 77878 |
| 1741300800 | 0.4 | 0.05 | 14.29 | 0.35 | 0.4 | 0.35 | 15851 |
| 1741214400 | 0.35 | 0.08 | 29.63 | 0.35 | 0.35 | 0.35 | 8900 |
| 1741128000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1741041600 | 0.27 | 0.02 | 8.00 | 0.27 | 0.27 | 0.27 | 10000 |
| 1740782400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1000 |
| 1740696000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 4000 |
| 1740609600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1000 |
| 1740523200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1688 |
| 1740436800 | 0.25 | 0.095 | 61.29 | 0.225 | 0.25 | 0.225 | 7332 |
| 1740177600 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1740091200 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 26 |
| 1740004800 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 3 |
| 1739918400 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1739572800 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1739486400 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 6 |
| 1739400000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 1 |
| 1739313600 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 19 |
| 1739227200 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1738968000 | 0.155 | 0.12 | 342.86 | 0.16 | 0.16 | 0.155 | 25001 |
| 1738881600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 22000 |
| 1738795200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738708800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738622400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738363200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738276800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738190400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738104000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738017600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737758400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
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
