Premium
Cellnex Telecom SA (PK) (CLNXF)
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 | -0.93 | -2.73811276314 | 33.965 | 34.21 | 32.95 | 5339 | 34.19978975 | CS |
| 4 | 0.69 | 2.13325088885 | 32.345 | 34.21 | 28.95 | 2953 | 31.53508 | CS |
| 12 | -2.965 | -8.23611111111 | 36 | 36 | 28.95 | 1970 | 32.77932859 | CS |
| 26 | -1.755 | -5.04455303248 | 34.79 | 40.6 | 28.95 | 2199 | 35.95570732 | CS |
| 52 | -4.545 | -12.094199042 | 37.58 | 40.6 | 28.95 | 2685 | 35.39122294 | CS |
| 156 | -17.145 | -34.1669988043 | 50.18 | 51.1075 | 27.822 | 2545 | 36.49930609 | CS |
| 260 | -15.4266 | -31.8326262443 | 48.4616 | 71.96 | 27.822 | 3239 | 47.75576169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 33.034999 | -1.18 | -3.43 | 33.034999 | 33.034999 | 33.034999 | 360 |
| 1737671040 | 34.21 | 0 | 0.00 | 34.21 | 34.21 | 34.21 | 0 |
| 1737584640 | 34.21 | 0.24 | 0.72 | 32.95 | 34.21 | 32.95 | 10233 |
| 1737498540 | 33.965 | 1 | 3.03 | 33.965 | 33.965 | 33.965 | 445 |
| 1737152820 | 32.9675 | 0 | 0.00 | 32.9675 | 32.9675 | 32.9675 | 0 |
| 1737066420 | 32.9675 | 3.72 | 12.71 | 32.259999 | 32.9675 | 32.259999 | 442 |
| 1736979780 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1736893380 | 29.25 | 0.3 | 1.04 | 29.645 | 29.645 | 29.25 | 1460 |
| 1736806800 | 28.95 | -2.4 | -7.66 | 29.21 | 29.21 | 28.95 | 10034 |
| 1736548140 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1736375340 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1736288940 | 31.35 | -0.57 | -1.77 | 31.35 | 31.35 | 31.35 | 532 |
| 1736202360 | 31.915 | -0.43 | -1.33 | 31.915 | 31.915 | 31.915 | 236 |
| 1735942800 | 32.345 | 0 | 0.00 | 32.345 | 32.345 | 32.345 | 0 |
| 1735856400 | 32.345 | 0 | 0.00 | 32.345 | 32.345 | 32.345 | 0 |
| 1735683600 | 32.345 | 0 | 0.00 | 32.345 | 32.345 | 32.345 | 0 |
| 1735597200 | 32.345 | 0 | 0.00 | 32.345 | 32.345 | 32.345 | 0 |
| 1735338000 | 32.345 | 0.29 | 0.90 | 32.345 | 32.345 | 32.345 | 243 |
| 1735252020 | 32.057499 | 0.44 | 1.41 | 32.057499 | 32.057499 | 32.057499 | 1116 |
| 1735078800 | 31.6125 | 0 | 0.00 | 31.6125 | 31.6125 | 31.6125 | 0 |
| 1734992400 | 31.6125 | 0.07 | 0.22 | 31.6125 | 31.6125 | 31.6125 | 136 |
| 1734733200 | 31.5423 | 0.82 | 2.66 | 31.2175 | 31.5423 | 31.2175 | 3020 |
| 1734646800 | 30.725 | -2.05 | -6.25 | 30.725 | 30.725 | 30.725 | 486 |
| 1734560760 | 32.775 | 0 | 0.00 | 32.775 | 32.775 | 32.775 | 0 |
| 1734474360 | 32.775 | -1.01 | -3.00 | 32.775 | 32.775 | 32.775 | 1165 |
| 1734388140 | 33.7875 | -0.1 | -0.29 | 33.7875 | 33.7875 | 33.7875 | 379 |
| 1734128940 | 33.8861 | -1.89 | -5.27 | 34.0077 | 34.0077 | 33.7 | 8533 |
| 1734042000 | 35.7725 | 0 | 0.00 | 35.7725 | 35.7725 | 35.7725 | 0 |
| 1733955600 | 35.7725 | 0 | 0.00 | 35.7725 | 35.7725 | 35.7725 | 0 |
| 1733869200 | 35.7725 | 0.26 | 0.74 | 35.7725 | 35.7725 | 35.7725 | 1511 |
| 1733782800 | 35.51 | -0.4 | -1.11 | 35.51 | 35.51 | 35.51 | 119 |
| 1733523600 | 35.91 | 0.19 | 0.53 | 35.91 | 35.91 | 35.91 | 292 |
| 1733437380 | 35.72 | 0 | 0.00 | 35.72 | 35.72 | 35.72 | 0 |
| 1733350980 | 35.72 | 1.03 | 2.97 | 35.72 | 35.72 | 35.72 | 673 |
| 1733264700 | 34.69 | -0.2 | -0.56 | 35.09 | 35.09 | 34.69 | 5000 |
| 1733178360 | 34.885 | 0 | 0.00 | 34.885 | 34.885 | 34.885 | 0 |
| 1732919160 | 34.885 | 0 | 0.00 | 34.885 | 34.885 | 34.885 | 0 |
| 1732746360 | 34.885 | 0 | 0.00 | 34.885 | 34.885 | 34.885 | 0 |
| 1732659960 | 34.885 | 0 | 0.00 | 34.885 | 34.885 | 34.885 | 0 |
| 1732573560 | 34.885 | 1.36 | 4.04 | 34.885 | 34.885 | 34.885 | 317 |
| 1732314000 | 33.53 | 0 | 0.00 | 33.53 | 33.53 | 33.53 | 0 |
| 1732227600 | 33.53 | 0 | 0.00 | 33.53 | 33.53 | 33.53 | 0 |
| 1732141200 | 33.53 | 0 | 0.00 | 33.53 | 33.53 | 33.53 | 0 |
| 1732054800 | 33.53 | 0.17 | 0.52 | 33.53 | 33.53 | 33.53 | 2021 |
| 1731968460 | 33.3575 | 0 | 0.00 | 33.3575 | 33.3575 | 33.3575 | 0 |
| 1731709260 | 33.3575 | 0.02 | 0.05 | 33.3575 | 33.3575 | 33.3575 | 136 |
| 1731622800 | 33.34 | -0.64 | -1.88 | 33.34 | 33.34 | 33.34 | 2891 |
| 1731536760 | 33.98 | -2.02 | -5.61 | 33.6025 | 33.98 | 33.6025 | 784 |
| 1731450000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1731363600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 800 |
| 1731104400 | 36 | -1.1 | -2.96 | 36 | 36 | 36 | 179 |
| 1731014580 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
| 1730928180 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
| 1730841780 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
| 1730755380 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
| 1730496180 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
| 1730409780 | 37.1 | -1.14 | -2.98 | 37.1 | 37.1 | 37.1 | 233 |
| 1730298600 | 38.24 | 0 | 0.00 | 38.24 | 38.24 | 38.24 | 0 |
| 1730212200 | 38.24 | 0 | 0.00 | 38.24 | 38.24 | 38.24 | 0 |
| 1730125800 | 38.24 | 0 | 0.00 | 38.24 | 38.24 | 38.24 | 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
