Premium
Correlate Energy Corporation (QB) (CIPI)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0499 | -31.2070043777 | 0.1599 | 0.1599 | 0.0703 | 40180 | 0.10531155 | CS |
| 4 | -0.24 | -68.5714285714 | 0.35 | 0.381 | 0.0703 | 21906 | 0.15118156 | CS |
| 12 | -0.1225 | -52.688172043 | 0.2325 | 0.8335 | 0.0703 | 11940 | 0.24212173 | CS |
| 26 | -1.13 | -91.1290322581 | 1.24 | 1.24 | 0.05 | 11585 | 0.36098514 | CS |
| 52 | -1.19 | -91.5384615385 | 1.3 | 2.29 | 0.05 | 7980 | 0.69008424 | CS |
| 156 | -1.12 | -91.0569105691 | 1.23 | 2.35 | 0.05 | 6971 | 0.83338283 | CS |
| 260 | -1.12 | -91.0569105691 | 1.23 | 2.35 | 0.05 | 6971 | 0.83338283 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731536760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 7420 |
| 1731450480 | 0.1 | 0.003 | 3.09 | 0.094 | 0.1 | 0.088 | 22580 |
| 1731363600 | 0.097 | -0.0075 | -7.18 | 0.1 | 0.1 | 0.088 | 10400 |
| 1731104400 | 0.1045 | -0.0553 | -34.61 | 0.1598 | 0.1598 | 0.088 | 153700 |
| 1731018540 | 0.1598 | -0.0001 | -0.06 | 0.1598999 | 0.1598999 | 0.1349 | 6800 |
| 1730931600 | 0.1598999 | -0.0001 | -0.06 | 0.1349499 | 0.1598999 | 0.1349499 | 10005 |
| 1730845680 | 0.16 | -0.06 | -27.27 | 0.22 | 0.22 | 0.1 | 76225 |
| 1730759160 | 0.22 | -0.03 | -12.00 | 0.235 | 0.235 | 0.22 | 3599 |
| 1730496420 | 0.25 | -0.05 | -16.67 | 0.275 | 0.275 | 0.25 | 14000 |
| 1730409900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730323500 | 0.3 | 0.025 | 9.09 | 0.2875 | 0.3 | 0.2875 | 400 |
| 1730237280 | 0.275 | 0.025 | 10.00 | 0.2725 | 0.28 | 0.2725 | 2520 |
| 1730150700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1729891500 | 0.25 | -0.0225 | -8.26 | 0.25 | 0.25 | 0.25 | 300 |
| 1729805160 | 0.2725 | -0.0575 | -17.42 | 0.28 | 0.28 | 0.210012 | 10750 |
| 1729718700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1729632300 | 0.33 | 0.0125 | 3.94 | 0.2925 | 0.33 | 0.2925 | 1200 |
| 1729545600 | 0.3175 | 0 | 0.00 | 0.3175 | 0.3175 | 0.3175 | 0 |
| 1729286400 | 0.3175 | 0.0075 | 2.42 | 0.354 | 0.381 | 0.28 | 5950 |
| 1729200000 | 0.31 | -0.22 | -41.51 | 0.35 | 0.35 | 0.3 | 24652 |
| 1729114080 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729027680 | 0.53 | -0.02 | -3.64 | 0.3390639 | 0.53 | 0.3390639 | 750 |
| 1728941220 | 0.55 | 0.1400001 | 34.15 | 0.521224 | 0.55 | 0.51 | 400 |
| 1728681900 | 0.4099999 | -0.14 | -25.45 | 0.4099999 | 0.4099999 | 0.4099999 | 3949 |
| 1728595560 | 0.55 | -0.0624 | -10.19 | 0.53 | 0.64 | 0.4099999 | 19395 |
| 1728508980 | 0.6124 | 0 | 0.00 | 0.6124 | 0.6124 | 0.6124 | 0 |
| 1728422580 | 0.6124 | 0 | 0.00 | 0.4099999 | 0.6124 | 0.4099999 | 700 |
| 1728336000 | 0.6124 | 0.1124 | 22.48 | 0.6 | 0.64 | 0.4099999 | 1700 |
| 1728077220 | 0.5 | -0.149 | -22.96 | 0.48875 | 0.515 | 0.48875 | 1000 |
| 1727990760 | 0.649 | -0.1259 | -16.25 | 0.45 | 0.649 | 0.4099999 | 1350 |
| 1727904000 | 0.7749 | 0.0299 | 4.01 | 0.325 | 0.7749 | 0.305 | 5463 |
| 1727818140 | 0.745 | 0.4549 | 156.81 | 0.6969999 | 0.8199999 | 0.3752499 | 2435 |
| 1727731380 | 0.2901 | -0.5434 | -65.19 | 0.817126 | 0.817126 | 0.2901 | 244 |
| 1727472000 | 0.8335 | 0.2835 | 51.55 | 0.5699999 | 0.8335 | 0.5488 | 11714 |
| 1727386200 | 0.55 | 0.1 | 22.22 | 0.4125 | 0.65 | 0.4125 | 18474 |
| 1727299200 | 0.45 | 0.0503 | 12.58 | 0.33485 | 0.45 | 0.2501 | 9175 |
| 1727212800 | 0.3997 | 0.1197 | 42.75 | 0.28 | 0.4097 | 0.25 | 38068 |
| 1727126940 | 0.28 | 0.08 | 40.00 | 0.2899 | 0.2899 | 0.23495 | 10916 |
| 1726867200 | 0.2 | 0.0346 | 20.92 | 0.17578 | 0.2 | 0.1655 | 6670 |
| 1726781220 | 0.1654 | 0 | 0.00 | 0.2 | 0.2 | 0.1654 | 6300 |
| 1726694460 | 0.1654 | -0.01 | -5.70 | 0.1654 | 0.2 | 0.1654 | 2668 |
| 1726608240 | 0.1754 | -0.01 | -5.39 | 0.1654 | 0.2 | 0.1654 | 10430 |
| 1726521720 | 0.1854 | -0.04675 | -20.14 | 0.2054 | 0.2988 | 0.1854 | 400 |
| 1726262700 | 0.23215 | 0 | 0.00 | 0.23215 | 0.23215 | 0.23215 | 0 |
| 1726176300 | 0.23215 | 0 | 0.00 | 0.23215 | 0.23215 | 0.23215 | 0 |
| 1726089900 | 0.23215 | 0 | 0.00 | 0.23215 | 0.23215 | 0.23215 | 0 |
| 1726003500 | 0.23215 | -0.06635 | -22.23 | 0.1654 | 0.23215 | 0.1654 | 7600 |
| 1725917040 | 0.2985 | 0 | 0.00 | 0.2985 | 0.2985 | 0.2985 | 0 |
| 1725657840 | 0.2985 | 0 | 0.00 | 0.2985 | 0.2985 | 0.2985 | 0 |
| 1725571440 | 0.2985 | 0 | 0.00 | 0.2985 | 0.2985 | 0.2985 | 0 |
| 1725485040 | 0.2985 | 0.1331 | 80.47 | 0.2985 | 0.2985 | 0.2985 | 200 |
| 1725398880 | 0.1654 | -0.1332 | -44.61 | 0.1654 | 0.1654 | 0.1654 | 1939 |
| 1725053340 | 0.2985999 | 0.0931399 | 45.33 | 0.2486 | 0.2985999 | 0.2486 | 600 |
| 1724966400 | 0.20546 | -0.02704 | -11.63 | 0.20546 | 0.20546 | 0.20546 | 200 |
| 1724880480 | 0.2325 | 0 | 0.00 | 0.2325 | 0.2325 | 0.2325 | 0 |
| 1724794080 | 0.2325 | 0 | 0.00 | 0.2325 | 0.2325 | 0.2325 | 0 |
| 1724707680 | 0.2325 | 0 | 0.00 | 0.2325 | 0.2325 | 0.2325 | 0 |
| 1724448480 | 0.2325 | -0.0671 | -22.40 | 0.2325 | 0.2325 | 0.2325 | 166 |
| 1724361780 | 0.2996 | 0 | 0.00 | 0.2996 | 0.2996 | 0.2996 | 0 |
| 1724275380 | 0.2996 | 0.0995 | 49.73 | 0.2996 | 0.2996 | 0.2996 | 200 |
| 1724189280 | 0.2001 | 0 | 0.00 | 0.2001 | 0.2001 | 0.2001 | 0 |
| 1724102880 | 0.2001 | 0.0450001 | 29.01 | 0.19848 | 0.2997 | 0.19848 | 1950 |
| 1723843740 | 0.1550999 | -0.10119 | -39.48 | 0.195 | 0.2797 | 0.1550999 | 500 |
| 1723756860 | 0.25629 | 0.05785 | 29.15 | 0.25629 | 0.25629 | 0.25629 | 100 |
| 1723670760 | 0.19844 | 0 | 0.00 | 0.19844 | 0.19844 | 0.19844 | 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
