Premium
Clariant Ag (PK) (CLZNY)
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 | 0.33 | 2.56211180124 | 12.88 | 13.29 | 10.91 | 3630 | 11.06576317 | DR |
| 4 | 1.455 | 12.3777116121 | 11.755 | 13.29 | 10.91 | 2398 | 11.61046953 | DR |
| 12 | 0.46 | 3.60784313725 | 12.75 | 13.4 | 10.71 | 1842 | 11.67385875 | DR |
| 26 | -2.25 | -14.553686934 | 15.46 | 15.684 | 10.71 | 1227 | 11.94517536 | DR |
| 52 | 0.78 | 6.27514078842 | 12.43 | 17.47 | 10.71 | 985 | 12.77914046 | DR |
| 156 | -2.9 | -18.0012414649 | 16.11 | 20.04 | 10.71 | 768 | 14.15407637 | DR |
| 260 | -3.979 | -23.1485252196 | 17.189 | 25.5 | 10.71 | 983 | 16.51522394 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 11.67 | 0.51 | 4.57 | 11.675 | 11.675 | 11.67 | 1122 |
| 1741040760 | 11.16 | 0.25 | 2.29 | 12.09 | 12.09 | 11.16 | 1263 |
| 1740781260 | 10.91 | -2.38 | -17.91 | 11.58 | 11.58 | 10.91 | 14967 |
| 1740695340 | 13.29 | 0.41 | 3.18 | 13.29 | 13.29 | 13.29 | 220 |
| 1740608400 | 12.88 | -0.22 | -1.64 | 12.88 | 12.88 | 12.88 | 576 |
| 1740522000 | 13.095 | 0 | 0.00 | 13.095 | 13.095 | 13.095 | 0 |
| 1740435600 | 13.095 | 0.9 | 7.34 | 12.37 | 13.095 | 12.37 | 502 |
| 1740176400 | 12.2 | 0.01 | 0.08 | 13.03 | 13.03 | 12.2 | 333 |
| 1740090480 | 12.19 | -0.18 | -1.46 | 12.19 | 12.19 | 12.19 | 4054 |
| 1740003720 | 12.37 | 0 | 0.00 | 12.37 | 12.37 | 12.37 | 0 |
| 1739917320 | 12.37 | 0 | 0.00 | 12.37 | 12.37 | 12.37 | 0 |
| 1739571720 | 12.37 | 0 | 0.00 | 12.37 | 12.37 | 12.37 | 0 |
| 1739485320 | 12.37 | 0.16 | 1.31 | 12.37 | 12.37 | 12.37 | 536 |
| 1739398920 | 12.21 | 0.06 | 0.49 | 12.92 | 12.92 | 12.21 | 581 |
| 1739312940 | 12.15 | -0.1 | -0.82 | 12.145 | 12.15 | 12.14 | 841 |
| 1739226000 | 12.25 | -0.23 | -1.84 | 12.245 | 12.25 | 12.245 | 3943 |
| 1738967160 | 12.48 | 0.4 | 3.31 | 11.7 | 13.05 | 11.7 | 2734 |
| 1738880400 | 12.08 | 1.06 | 9.62 | 12.12 | 12.12 | 11.7 | 2854 |
| 1738794000 | 11.02 | -0.18 | -1.61 | 11.755 | 11.755 | 11.02 | 1446 |
| 1738708080 | 11.2 | 0.35 | 3.23 | 12.43 | 12.6 | 11.08 | 2655 |
| 1738621740 | 10.85 | -1.09 | -9.13 | 11.46 | 11.46 | 10.85 | 757 |
| 1738362000 | 11.94 | -0.19 | -1.57 | 11.94 | 11.94 | 11.94 | 560 |
| 1738276080 | 12.13 | 0.13 | 1.08 | 12.15 | 12.15 | 12.13 | 614 |
| 1738189740 | 12 | -0.18 | -1.48 | 12.77 | 12.77 | 12 | 882 |
| 1738103280 | 12.18 | 0.43 | 3.66 | 12.81 | 12.81 | 12.18 | 5699 |
| 1738016820 | 11.75 | 0.15 | 1.29 | 12.13 | 12.13 | 11.75 | 659 |
| 1737757620 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737671220 | 11.6 | -0.15 | -1.28 | 11.605 | 11.605 | 11.6 | 898 |
| 1737584940 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1737498540 | 11.75 | 0.09 | 0.77 | 12.41 | 12.41 | 11 | 1018 |
| 1737152880 | 11.66 | 0.31 | 2.73 | 11.66 | 12.36 | 10.98 | 6042 |
| 1737066420 | 11.35 | -0.27 | -2.32 | 11.335 | 11.35 | 11.335 | 1165 |
| 1736979720 | 11.62 | 0.91 | 8.50 | 11.98 | 11.98 | 11.61 | 5129 |
| 1736893380 | 10.71 | -0.93 | -7.95 | 10.77 | 11.4 | 10.71 | 667 |
| 1736806800 | 11.635 | 0.1 | 0.87 | 11.62 | 11.635 | 10.91 | 2896 |
| 1736547720 | 11.535 | 0.67 | 6.12 | 11.54 | 11.54 | 10.86 | 630 |
| 1736375340 | 10.87 | -0.19 | -1.72 | 10.97 | 10.97 | 10.87 | 1943 |
| 1736288940 | 11.06 | -0.68 | -5.79 | 13.4 | 13.4 | 11.06 | 335 |
| 1736202360 | 11.74 | -0.34 | -2.81 | 11.81 | 11.81 | 11.74 | 1794 |
| 1735942980 | 12.08 | 0.43 | 3.69 | 12.015 | 12.08 | 11 | 868 |
| 1735856700 | 11.65 | 0.29 | 2.51 | 11.65 | 11.65 | 11.65 | 466 |
| 1735683960 | 11.365 | -0.11 | -0.92 | 11.365 | 11.365 | 11.365 | 474 |
| 1735597740 | 11.47 | -0.4 | -3.37 | 11.83 | 11.83 | 11.47 | 1292 |
| 1735338000 | 11.87 | 0.14 | 1.19 | 11.88 | 11.88 | 11.87 | 522 |
| 1735252020 | 11.73 | 0.42 | 3.71 | 11.72 | 11.73 | 11.72 | 3287 |
| 1735078200 | 11.31 | -0.4 | -3.42 | 11.31 | 11.31 | 11.31 | 100 |
| 1734992400 | 11.71 | -0.67 | -5.41 | 10.97 | 11.71 | 10.97 | 816 |
| 1734733200 | 12.38 | 0.72 | 6.17 | 11.58 | 12.38 | 11.58 | 937 |
| 1734646800 | 11.66 | -0.23 | -1.93 | 11.685 | 11.685 | 10.95 | 4283 |
| 1734560940 | 11.89 | -0.11 | -0.92 | 11.26 | 11.97 | 11.26 | 1012 |
| 1734474360 | 12 | 0 | 0.00 | 12 | 12 | 12 | 388 |
| 1734388140 | 12 | 0.2 | 1.69 | 12.045 | 12.7 | 11.75 | 2066 |
| 1734128940 | 11.8 | -0.78 | -6.20 | 11.75 | 11.8 | 11.63 | 1702 |
| 1734042480 | 12.58 | -0.18 | -1.41 | 12.575 | 12.58 | 12.575 | 957 |
| 1733955900 | 12.76 | -0.01 | -0.08 | 12.75 | 12.76 | 12.75 | 749 |
| 1733869200 | 12.77 | 0.66 | 5.45 | 12.76 | 12.78 | 12.76 | 1369 |
| 1733782800 | 12.11 | 0 | 0.00 | 12.11 | 12.11 | 12.11 | 0 |
| 1733523600 | 12.11 | 0.21 | 1.76 | 12.755 | 12.755 | 12.11 | 574 |
| 1733437500 | 11.9 | -0.73 | -5.78 | 12.56 | 12.56 | 11.9 | 945 |
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
