Premium
ChargePoint Holdings Inc (C2HP34)
BOV
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 | -0.1 | -7.40740740741 | 1.35 | 1.45 | 1.22 | 468 | 1.36165526 | DR |
| 4 | -0.24 | -16.1073825503 | 1.49 | 1.69 | 1.16 | 2822 | 1.40742248 | DR |
| 12 | -0.95 | -43.1818181818 | 2.2 | 2.61 | 1.16 | 2573 | 1.57457097 | DR |
| 26 | -1.3 | -50.9803921569 | 2.55 | 2.98 | 1.16 | 2093 | 1.97042553 | DR |
| 52 | -1.59 | -55.985915493 | 2.84 | 4.22 | 1.16 | 2498 | 2.73852337 | DR |
| 156 | -29.35 | -95.9150326797 | 30.6 | 32 | 1.16 | 4177 | 6.58056019 | DR |
| 260 | -23.7 | -94.9899799599 | 24.95 | 32 | 1.16 | 4127 | 6.58065326 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 500 |
| 1741901400 | 1.25 | -0.06 | -4.58 | 1.29 | 1.29 | 1.22 | 92 |
| 1741814940 | 1.31 | 0.01 | 0.77 | 1.31 | 1.3899999 | 1.3 | 195 |
| 1741728600 | 1.3 | -0.09 | -6.47 | 1.32 | 1.32 | 1.27 | 875 |
| 1741642140 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.45 | 1.32 | 152 |
| 1741382940 | 1.43 | 0.1 | 7.52 | 1.35 | 1.44 | 1.35 | 1024 |
| 1741296540 | 1.33 | -0.03 | -2.21 | 1.41 | 1.41 | 1.33 | 4 |
| 1741210140 | 1.36 | 0.09 | 7.09 | 1.36 | 1.36 | 1.36 | 4 |
| 1740778200 | 1.27 | 0.02 | 1.60 | 1.29 | 1.3 | 1.25 | 5040 |
| 1740691740 | 1.25 | -0.05 | -3.85 | 1.27 | 1.3 | 1.25 | 3029 |
| 1740605400 | 1.3 | 0.11 | 9.24 | 1.16 | 1.3 | 1.16 | 42 |
| 1740519000 | 1.19 | -0.07 | -5.56 | 1.28 | 1.28 | 1.16 | 1158 |
| 1740432540 | 1.26 | -0.19 | -13.10 | 1.45 | 1.45 | 1.2 | 11120 |
| 1740173400 | 1.45 | -0.04 | -2.68 | 1.45 | 1.45 | 1.45 | 14 |
| 1740087000 | 1.49 | -0.13 | -8.02 | 1.62 | 1.62 | 1.48 | 12503 |
| 1740000540 | 1.62 | 0.09 | 5.88 | 1.6 | 1.62 | 1.59 | 1332 |
| 1739914140 | 1.53 | 0.04 | 2.68 | 1.49 | 1.69 | 1.49 | 2739 |
| 1739827800 | 1.49 | -0.05 | -3.25 | 1.49 | 1.49 | 1.49 | 1 |
| 1739568600 | 1.54 | 0.07 | 4.76 | 1.49 | 1.6 | 1.49 | 11469 |
| 1739482140 | 1.47 | 0.13 | 9.70 | 1.3799999 | 1.49 | 1.3799999 | 14610 |
| 1739395740 | 1.34 | 0.04 | 3.08 | 1.33 | 1.3799999 | 1.33 | 1137 |
| 1739309400 | 1.3 | -0.27 | -17.20 | 1.59 | 1.59 | 1.3 | 19359 |
| 1739222940 | 1.57 | -0.01 | -0.63 | 1.59 | 1.59 | 1.53 | 11882 |
| 1738963800 | 1.58 | -0.2 | -11.24 | 1.74 | 1.74 | 1.58 | 2941 |
| 1738877340 | 1.78 | -0.05 | -2.73 | 1.85 | 1.85 | 1.78 | 32 |
| 1738790940 | 1.83 | 0.01 | 0.55 | 1.83 | 1.83 | 1.83 | 10 |
| 1738704600 | 1.82 | 0 | 0.00 | 1.84 | 1.87 | 1.82 | 7509 |
| 1738618200 | 1.82 | -0.03 | -1.62 | 1.86 | 1.88 | 1.8 | 168 |
| 1738358940 | 1.85 | -0.11 | -5.61 | 1.93 | 1.93 | 1.85 | 1027 |
| 1738272540 | 1.96 | 0.1 | 5.38 | 1.92 | 1.96 | 1.92 | 152 |
| 1738186140 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1738099740 | 1.86 | -0.04 | -2.11 | 1.89 | 1.89 | 1.83 | 1275 |
| 1738013340 | 1.9 | -0.1 | -5.00 | 1.99 | 1.99 | 1.89 | 2871 |
| 1737754200 | 2 | 0.07 | 3.63 | 1.95 | 2.0299999 | 1.91 | 6020 |
| 1737667740 | 1.93 | -0.06 | -3.02 | 1.95 | 1.95 | 1.85 | 2319 |
| 1737581400 | 1.99 | -0.15 | -7.01 | 2.09 | 2.09 | 1.99 | 4593 |
| 1737495000 | 2.14 | -0.09 | -4.04 | 2.23 | 2.23 | 2.13 | 28 |
| 1737408600 | 2.23 | -0.01 | -0.45 | 2.24 | 2.24 | 2.23 | 12 |
| 1737149400 | 2.24 | 0.08 | 3.70 | 2.25 | 2.2599999 | 2.24 | 45 |
| 1737062940 | 2.16 | -0.05 | -2.26 | 2.16 | 2.16 | 2.16 | 39 |
| 1736976540 | 2.21 | 0.13 | 6.25 | 2.15 | 2.21 | 2.11 | 1101 |
| 1736890140 | 2.08 | -0.07 | -3.26 | 2.12 | 2.14 | 2.08 | 473 |
| 1736803740 | 2.15 | -0.14 | -6.11 | 2.2599999 | 2.2599999 | 2.08 | 1538 |
| 1736544540 | 2.29 | -0.04 | -1.72 | 2.3 | 2.3 | 2.25 | 1686 |
| 1736458140 | 2.33 | 0.01 | 0.43 | 2.22 | 2.33 | 2.22 | 902 |
| 1736371740 | 2.32 | -0.13 | -5.31 | 2.47 | 2.47 | 2.32 | 1546 |
| 1736285400 | 2.45 | 0 | 0.00 | 2.5 | 2.5 | 2.45 | 65 |
| 1736198940 | 2.45 | 0.12 | 5.15 | 2.48 | 2.48 | 2.45 | 2 |
| 1735939740 | 2.33 | -0.01 | -0.43 | 2.35 | 2.37 | 2.3 | 1038 |
| 1735853400 | 2.34 | 0.03 | 1.30 | 2.31 | 2.37 | 2.27 | 201 |
| 1735594200 | 2.31 | -0.05 | -2.12 | 2.33 | 2.33 | 2.2799999 | 181 |
| 1735334940 | 2.36 | -0.02 | -0.84 | 2.41 | 2.41 | 2.36 | 140 |
| 1735248540 | 2.38 | -0.13 | -5.18 | 2.54 | 2.54 | 2.38 | 186 |
| 1734989340 | 2.5099999 | -0.07 | -2.71 | 2.61 | 2.61 | 2.5099999 | 64 |
| 1734730200 | 2.58 | 0.24 | 10.26 | 2.2 | 2.58 | 2.2 | 420 |
| 1734643800 | 2.34 | -0.25 | -9.65 | 2.34 | 2.36 | 2.34 | 51 |
| 1734557400 | 2.59 | 0.25 | 10.68 | 2.34 | 2.63 | 2.34 | 650 |
| 1734470940 | 2.34 | 0.03 | 1.30 | 2.34 | 2.34 | 2.34 | 1 |
| 1734384540 | 2.31 | 0.01 | 0.43 | 2.25 | 2.31 | 2.25 | 109 |
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
