Premium
Ces Energy Solutions Corp (ID) (CESDF)
USOTC
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 | 0.9 | 8.5146641438 | 10.57 | 11.8 | 10.57 | 436536 | 11.13155918 | CS |
| 4 | -1.19 | -9.39968404423 | 12.66 | 13.17 | 10.57 | 184718 | 11.2242879 | CS |
| 12 | -1.73 | -13.1060606061 | 13.2 | 14.225 | 10.57 | 66842 | 11.35548239 | CS |
| 26 | 3.03 | 35.9004739336 | 8.44 | 14.25 | 8.4 | 37866 | 11.49882308 | CS |
| 52 | 6.68 | 139.457202505 | 4.79 | 14.25 | 4.7735 | 36949 | 9.17368333 | CS |
| 156 | 9.59 | 510.106382979 | 1.88 | 14.25 | 1.74 | 20923 | 7.21991556 | CS |
| 260 | 9.845 | 605.846153846 | 1.625 | 14.25 | 1.1 | 23233 | 4.73060196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782336000 | 11.38 | 0.24 | 2.15 | 11.26 | 11.8 | 11.125 | 1329 |
| 1782250140 | 11.14 | 0.24 | 2.16 | 11.117 | 11.14 | 11.117 | 1703364 |
| 1782163500 | 10.904 | 0.13 | 1.24 | 10.77 | 10.904 | 10.755 | 2085 |
| 1781818140 | 10.77 | -0.3 | -2.75 | 10.57 | 10.8 | 10.57 | 39367 |
| 1781731740 | 11.074 | -0.22 | -1.91 | 11.25 | 11.25 | 11.0635 | 38889 |
| 1781645340 | 11.29 | -0.37 | -3.13 | 11.432 | 11.432 | 11.2 | 1678876 |
| 1781558940 | 11.655 | -0.35 | -2.88 | 11.75 | 11.75 | 11.642 | 3759 |
| 1781299740 | 12 | 0.08 | 0.67 | 12.03 | 12.035 | 11.958 | 2125 |
| 1781213220 | 11.92 | -0.45 | -3.62 | 12.09 | 12.09 | 11.92 | 1875 |
| 1781126940 | 12.368 | 0.01 | 0.06 | 12.4615 | 12.474 | 12.368 | 1858 |
| 1781040540 | 12.361 | -0.07 | -0.53 | 12.1 | 12.361 | 12.1 | 911 |
| 1780954140 | 12.427 | 0.07 | 0.54 | 12.49 | 12.49 | 12.427 | 735 |
| 1780694940 | 12.36 | -0.78 | -5.94 | 13 | 13 | 12.36 | 5554 |
| 1780608540 | 13.14 | 0.2 | 1.58 | 13.1 | 13.17 | 13.1 | 1491 |
| 1780522140 | 12.936 | 0.15 | 1.14 | 12.936 | 12.936 | 12.936 | 588 |
| 1780435740 | 12.79 | 0.11 | 0.87 | 12.12 | 12.878 | 12.12 | 13774 |
| 1780349340 | 12.68 | 0.18 | 1.44 | 12.84 | 12.84 | 12.66 | 4537 |
| 1780090080 | 12.5 | 0.13 | 1.04 | 12.5034 | 12.5034 | 12.43 | 5503 |
| 1780003320 | 12.371 | -0.33 | -2.59 | 12.66 | 12.74 | 12.371 | 3019 |
| 1779917340 | 12.7 | -0.48 | -3.64 | 12.89 | 13.075 | 12.7 | 3002 |
| 1779830940 | 13.18 | -0.59 | -4.28 | 12.9 | 13.295 | 12.9 | 1992 |
| 1779485280 | 13.77 | 0 | 0.00 | 13.77 | 13.77 | 13.77 | 0 |
| 1779398880 | 13.77 | 0.05 | 0.38 | 13.77 | 13.77 | 13.77 | 202 |
| 1779312300 | 13.717388 | -0.06 | -0.40 | 13.7 | 13.717388 | 13.57 | 752 |
| 1779225660 | 13.773 | 0.24 | 1.80 | 13.76 | 13.79 | 13.75 | 2247 |
| 1779139740 | 13.53 | 0.25 | 1.88 | 13.4 | 13.53 | 13.4 | 581 |
| 1778880000 | 13.28 | 0.32 | 2.47 | 13.342 | 13.4 | 13.28 | 2290 |
| 1778793900 | 12.96 | -0.04 | -0.31 | 13 | 13 | 12.96 | 734 |
| 1778707380 | 13 | 0.19 | 1.47 | 12.9316 | 13 | 12.9316 | 528 |
| 1778621340 | 12.812 | -0.2 | -1.52 | 12.925 | 12.932 | 12.76 | 1806 |
| 1778534940 | 13.01 | -0.13 | -0.99 | 13.14 | 13.14 | 13.01 | 1295 |
| 1778275200 | 13.14 | -0.26 | -1.94 | 13.98 | 13.98 | 13.052 | 1756 |
| 1778188800 | 13.4 | -0.23 | -1.69 | 13.292 | 13.4 | 13.2 | 5788 |
| 1778102520 | 13.63 | -0.41 | -2.90 | 13.53 | 13.655 | 13.485 | 4500 |
| 1778016000 | 14.0365 | 0.15 | 1.09 | 14 | 14.1 | 14 | 3282 |
| 1777930140 | 13.885 | -0.2 | -1.40 | 14.225 | 14.225 | 13.82 | 3270 |
| 1777671000 | 14.082 | -0.05 | -0.34 | 14.082 | 14.082 | 14.082 | 355 |
| 1777584540 | 14.13 | 0.24 | 1.75 | 13.92 | 14.13 | 13.92 | 2601 |
| 1777498140 | 13.8865 | -0.03 | -0.24 | 13.99 | 13.99 | 13.8865 | 2148 |
| 1777411800 | 13.92 | 0 | 0.00 | 14.07 | 14.07 | 13.92 | 2507 |
| 1777325400 | 13.92 | -0.03 | -0.22 | 14.0301 | 14.0301 | 13.87 | 33530 |
| 1777065780 | 13.95 | 0.32 | 2.35 | 13.625 | 13.95 | 13.625 | 40260 |
| 1776979740 | 13.63 | 0.23 | 1.72 | 13.5 | 13.7 | 13.5 | 5807 |
| 1776893280 | 13.4 | 0.56 | 4.35 | 13.25 | 13.4 | 13.16 | 5750 |
| 1776806940 | 12.842 | -0.01 | -0.08 | 12.92 | 12.92 | 12.842 | 1131 |
| 1776720540 | 12.852 | 0.31 | 2.49 | 12.876 | 12.876 | 12.852 | 850 |
| 1776460800 | 12.54 | -0.63 | -4.78 | 13.15 | 13.15 | 12.41 | 5754 |
| 1776374940 | 13.17 | 0.05 | 0.42 | 13.212 | 13.25 | 13.17 | 4837 |
| 1776288360 | 13.115 | 0.29 | 2.27 | 12.88 | 13.115 | 12.8215 | 1432 |
| 1776202140 | 12.8245 | -0.5 | -3.72 | 12.8 | 13.038 | 12.73 | 12131 |
| 1776115740 | 13.32 | 0.37 | 2.86 | 12.47 | 13.35 | 11.2 | 6285 |
| 1775856000 | 12.95 | 0.07 | 0.53 | 12.81 | 12.95 | 12.81 | 957 |
| 1775770140 | 12.882 | 0.05 | 0.41 | 13.075 | 13.075 | 12.7 | 5432 |
| 1775683500 | 12.83 | 0.11 | 0.86 | 12.03 | 12.83 | 12.03 | 6377 |
| 1775596800 | 12.72 | 0.16 | 1.27 | 12.8875 | 12.992 | 12.57 | 13647 |
| 1775510940 | 12.56 | -0.2 | -1.57 | 12.6508 | 12.6548 | 12.51 | 6046 |
| 1775164920 | 12.76 | 0.14 | 1.09 | 13.2 | 13.2 | 12.76 | 41651 |
| 1775078400 | 12.623 | -0.63 | -4.73 | 12.89 | 13.0615 | 12.623 | 5838 |
| 1774992540 | 13.25 | -0.48 | -3.50 | 13.61 | 13.66 | 13 | 5600 |
| 1774906080 | 13.73 | -0.06 | -0.44 | 13.79 | 13.9395 | 13.73 | 16420 |
| 1774646940 | 13.79 | 0.34 | 2.53 | 13.65 | 13.79 | 13.65 | 27748 |
| 1774560480 | 13.45 | 0.21 | 1.59 | 13.4 | 13.5501 | 13.4 | 6724 |
| 1774473900 | 13.24 | -0.31 | -2.30 | 13.38 | 13.38 | 13.24 | 3250 |
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.
