Premium
Charah Solutions Inc (CE) (CHRB)
USOTC
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 | 0.25 | 1.29937629938 | 19.24 | 19.49 | 19.24 | 650 | 19.49 | CS |
| 4 | 1.14 | 6.21253405995 | 18.35 | 19.49 | 18.35 | 1781 | 18.88225316 | CS |
| 12 | 1.29 | 7.08791208791 | 18.2 | 19.49 | 18.2 | 1902 | 18.74678471 | CS |
| 26 | 0.99 | 5.35135135135 | 18.5 | 19.49 | 18.2 | 2063 | 18.67277547 | CS |
| 52 | 2.24 | 12.9855072464 | 17.25 | 19.49 | 16.75 | 2030 | 18.40190622 | CS |
| 156 | 10.49 | 116.555555556 | 9 | 19.49 | 6.5 | 5088 | 12.30855548 | CS |
| 260 | 10.49 | 116.555555556 | 9 | 19.49 | 6.5 | 5088 | 12.30855548 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 19.49 | 0 | 0.00 | 19.49 | 19.49 | 19.49 | 346 |
| 1741901340 | 19.49 | 0 | 0.00 | 19.49 | 19.49 | 19.49 | 300 |
| 1741818000 | 19.49 | 0 | 0.00 | 19.49 | 19.49 | 19.49 | 0 |
| 1741731600 | 19.49 | 0 | 0.00 | 19.49 | 19.49 | 19.49 | 0 |
| 1741645200 | 19.49 | 0 | 0.00 | 19.49 | 19.49 | 19.49 | 0 |
| 1741386000 | 19.49 | 0.25 | 1.30 | 19.24 | 19.49 | 19.24 | 1000 |
| 1741300140 | 19.24 | 0 | 0.00 | 19.24 | 19.24 | 19.24 | 660 |
| 1741213200 | 19.24 | 0 | 0.00 | 19.24 | 19.24 | 19.24 | 0 |
| 1741126800 | 19.24 | 0 | 0.00 | 18.75 | 19.24 | 18.75 | 600 |
| 1741040760 | 19.24 | 0 | 0.00 | 18.75 | 19.24 | 18.75 | 1500 |
| 1740781260 | 19.24 | 0.24 | 1.26 | 19.24 | 19.24 | 19.24 | 210 |
| 1740695340 | 19 | 0.5 | 2.70 | 19.25 | 19.25 | 19 | 1035 |
| 1740608400 | 18.5 | -0.39 | -2.06 | 18.94 | 18.94 | 18.5 | 1200 |
| 1740522480 | 18.89 | 0.39 | 2.11 | 18.5 | 18.89 | 18.5 | 2375 |
| 1740435600 | 18.5 | -0.25 | -1.33 | 18.5 | 18.5 | 18.5 | 900 |
| 1740176400 | 18.75 | -0.23 | -1.21 | 18.35 | 19 | 18.35 | 10100 |
| 1740090540 | 18.98 | 0 | 0.00 | 18.98 | 18.98 | 18.98 | 0 |
| 1740004140 | 18.98 | 0 | 0.00 | 18.98 | 18.98 | 18.98 | 0 |
| 1739917740 | 18.98 | -0.01 | -0.05 | 18.35 | 18.98 | 18.35 | 1490 |
| 1739571720 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1739485320 | 18.99 | 0.24 | 1.28 | 18.99 | 18.99 | 18.99 | 1200 |
| 1739398920 | 18.75 | 0 | 0.00 | 18.35 | 18.75 | 18.35 | 2500 |
| 1739312940 | 18.75 | 0 | 0.00 | 18.35 | 18.75 | 18.35 | 525 |
| 1739226000 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1738966800 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1738880400 | 18.75 | 0 | 0.00 | 18.35 | 18.75 | 18.35 | 2200 |
| 1738794540 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1738708140 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1738621740 | 18.75 | 0 | 0.00 | 18.35 | 18.75 | 18.35 | 845 |
| 1738362000 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.5 | 1630 |
| 1738276080 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.5 | 660 |
| 1738189680 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1738103280 | 18.75 | 0 | 0.00 | 18.5 | 18.75 | 18.5 | 4310 |
| 1738016820 | 18.75 | 0.01 | 0.05 | 18.75 | 18.75 | 18.75 | 4500 |
| 1737757440 | 18.74 | -0.01 | -0.05 | 18.75 | 18.75 | 18.35 | 4800 |
| 1737671220 | 18.75 | 0 | 0.00 | 18.74 | 18.75 | 18.74 | 1000 |
| 1737584640 | 18.75 | 0.25 | 1.35 | 18.35 | 18.75 | 18.35 | 700 |
| 1737498120 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1737152520 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1737066120 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1736979720 | 18.5 | -0.25 | -1.33 | 18.35 | 18.75 | 18.35 | 2892 |
| 1736893380 | 18.75 | 0 | 0.00 | 18.5 | 18.75 | 18.5 | 2350 |
| 1736806800 | 18.75 | 0 | 0.00 | 18.5 | 18.75 | 18.35 | 2800 |
| 1736548140 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1736375340 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.5 | 2900 |
| 1736288940 | 18.75 | 0.25 | 1.35 | 18.35 | 18.75 | 18.35 | 1550 |
| 1736202300 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1735943100 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1735856700 | 18.5 | 0.3 | 1.65 | 18.5 | 18.5 | 18.5 | 300 |
| 1735683960 | 18.2 | -0.25 | -1.36 | 18.2 | 18.45 | 18.2 | 2075 |
| 1735597740 | 18.45 | -0.19 | -1.02 | 18.45 | 18.45 | 18.45 | 1100 |
| 1735338420 | 18.64 | 0 | 0.00 | 18.64 | 18.64 | 18.64 | 0 |
| 1735252020 | 18.64 | 0.15 | 0.81 | 18.65 | 18.65 | 18.64 | 600 |
| 1735078800 | 18.49 | 0 | 0.00 | 18.49 | 18.49 | 18.49 | 0 |
| 1734992400 | 18.49 | -0.01 | -0.05 | 18.49 | 18.49 | 18.49 | 750 |
| 1734733200 | 18.5 | 0.15 | 0.82 | 18.2 | 18.5 | 18.2 | 3000 |
| 1734646800 | 18.35 | -0.15 | -0.81 | 18.35 | 18.5 | 18.2 | 9500 |
| 1734560940 | 18.5 | -0.15 | -0.80 | 18.35 | 18.75 | 18.35 | 6200 |
| 1734474360 | 18.65 | -0.1 | -0.53 | 18.35 | 18.74 | 18.35 | 6000 |
| 1734388140 | 18.75 | 0 | 0.00 | 18.5 | 18.75 | 18.5 | 901 |
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
