Premium
Collective Audience Inc (CE) (CAUD)
USOTC
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 | -0.0155 | -65.9574468085 | 0.0235 | 0.0235 | 0.008 | 611 | 0.01724181 | CS |
| 4 | -0.037 | -82.2222222222 | 0.045 | 0.07085 | 0.008 | 9945 | 0.02355397 | CS |
| 12 | -0.377 | -97.9220779221 | 0.385 | 0.8 | 0.0003 | 21652 | 0.31907574 | CS |
| 26 | -0.4621 | -98.2982344182 | 0.4701 | 1.14 | 0.0003 | 51062 | 0.46747844 | CS |
| 52 | -0.1626 | -95.3106682298 | 0.1706 | 1.14 | 0.0003 | 58655 | 0.43907998 | CS |
| 156 | -0.1626 | -95.3106682298 | 0.1706 | 1.14 | 0.0003 | 58655 | 0.43907998 | CS |
| 260 | -0.1626 | -95.3106682298 | 0.1706 | 1.14 | 0.0003 | 58655 | 0.43907998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1741901340 | 0.008 | -0.0055 | -40.74 | 0.008 | 0.008 | 0.008 | 210 |
| 1741814400 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1741728000 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1741641600 | 0.0135 | -0.01 | -42.55 | 0.0135 | 0.0165 | 0.0135 | 821 |
| 1741386000 | 0.0235 | -0.0115 | -32.86 | 0.0235 | 0.0235 | 0.0235 | 801 |
| 1741299840 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1741213440 | 0.035 | 0.01245 | 55.21 | 0.0125 | 0.035 | 0.0125 | 1827 |
| 1741126800 | 0.02255 | 0 | 0.00 | 0.02255 | 0.02255 | 0.02255 | 0 |
| 1741040400 | 0.02255 | 0 | 0.00 | 0.02255 | 0.02255 | 0.02255 | 0 |
| 1740781200 | 0.02255 | 0 | 0.00 | 0.02255 | 0.02255 | 0.02255 | 0 |
| 1740694800 | 0.02255 | 0 | 0.00 | 0.02255 | 0.02255 | 0.02255 | 0 |
| 1740608400 | 0.02255 | 0 | 0.00 | 0.02255 | 0.02255 | 0.02255 | 0 |
| 1740522000 | 0.02255 | 0 | 0.00 | 0.02255 | 0.02255 | 0.02255 | 0 |
| 1740435600 | 0.02255 | -0.0483 | -68.17 | 0.035 | 0.035 | 0.02255 | 64637 |
| 1740176760 | 0.07085 | 0 | 0.00 | 0.07085 | 0.07085 | 0.07085 | 0 |
| 1740090360 | 0.07085 | 0 | 0.00 | 0.07085 | 0.07085 | 0.07085 | 0 |
| 1740003960 | 0.07085 | 0.02585 | 57.44 | 0.07085 | 0.07085 | 0.07085 | 1052 |
| 1739917620 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739572020 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 270 |
| 1739485320 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 110 |
| 1739399340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739312940 | 0.045 | 0.0125 | 38.46 | 0.0325 | 0.045 | 0.0325 | 2200 |
| 1739226000 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 254 |
| 1738967160 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 3030 |
| 1738880400 | 0.0325 | -0.0375 | -53.57 | 0.0325 | 0.0325 | 0.0325 | 150 |
| 1738794000 | 0.07 | 0.0375 | 115.38 | 0.0325 | 0.07 | 0.0325 | 377 |
| 1738708020 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1738621620 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1738362420 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1738276020 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1738189620 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1738103220 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1738016820 | 0.0325 | -0.0175 | -35.00 | 0.035 | 0.1 | 0.0325 | 2183 |
| 1737757620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737671220 | 0.05 | 0.0479 | 2,280.95 | 0.0205 | 0.8 | 0.0105 | 3628 |
| 1737584640 | 0.0021 | 0 | 0.00 | 0.0011 | 0.0021 | 0.0011 | 1666 |
| 1737498540 | 0.0021 | -0.2479 | -99.16 | 0.0002999 | 0.0021 | 0.0002999 | 551 |
| 1737152520 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737066120 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736979720 | 0.25 | -0.07 | -21.88 | 0.359 | 0.359 | 0.2 | 32168 |
| 1736893380 | 0.32 | -0.0139 | -4.16 | 0.3338999 | 0.3338999 | 0.3 | 74783 |
| 1736806800 | 0.3338999 | -0.0361 | -9.76 | 0.37 | 0.371 | 0.3338999 | 46503 |
| 1736547720 | 0.37 | -0.0266 | -6.71 | 0.37 | 0.3951 | 0.37 | 21058 |
| 1736375340 | 0.3966 | 0.0195 | 5.17 | 0.4 | 0.4 | 0.36035 | 6543 |
| 1736288760 | 0.3771 | 0 | 0.00 | 0.3771 | 0.3771 | 0.3771 | 0 |
| 1736202360 | 0.3771 | 0.00402 | 1.08 | 0.4345 | 0.439575 | 0.3771 | 142723 |
| 1735942980 | 0.37308 | -0.00692 | -1.82 | 0.379475 | 0.3999 | 0.36 | 22047 |
| 1735856700 | 0.38 | 0.011925 | 3.24 | 0.38 | 0.38 | 0.38 | 1048 |
| 1735683960 | 0.368075 | -0.001925 | -0.52 | 0.37 | 0.405 | 0.36 | 57852 |
| 1735597740 | 0.37 | -0.02 | -5.13 | 0.3600999 | 0.40725 | 0.3600999 | 81515 |
| 1735338000 | 0.39 | 0.012825 | 3.40 | 0.411725 | 0.411725 | 0.377175 | 3170 |
| 1735252020 | 0.377175 | -0.012825 | -3.29 | 0.3603 | 0.40725 | 0.327 | 35477 |
| 1735078200 | 0.39 | 0.01245 | 3.30 | 0.38 | 0.4 | 0.38 | 22828 |
| 1734992400 | 0.37755 | -0.01555 | -3.96 | 0.362 | 0.4099999 | 0.33005 | 31994 |
| 1734733200 | 0.3931 | -0.0068 | -1.70 | 0.385 | 0.4177 | 0.385 | 29391 |
| 1734646800 | 0.3999 | 0.05185 | 14.90 | 0.36 | 0.4181 | 0.3263 | 76127 |
| 1734560940 | 0.34805 | 0.0373501 | 12.02 | 0.33 | 0.4099999 | 0.2823 | 165695 |
| 1734474360 | 0.3106999 | -0.0409 | -11.63 | 0.35 | 0.35 | 0.3106999 | 92148 |
| 1734388140 | 0.3516 | -0.0775 | -18.06 | 0.386 | 0.386 | 0.2979 | 502944 |
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
