Premium
Clover Health Investments Corp (CLOV34)
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 | -2.33 | -10.1304347826 | 23 | 23.08 | 20.35 | 1308 | 22.01312102 | DR |
| 4 | -5.13 | -19.8837209302 | 25.8 | 26.4 | 20.35 | 1807 | 24.83640898 | DR |
| 12 | 2.37 | 12.9508196721 | 18.3 | 28.62 | 18.23 | 1509 | 24.11065297 | DR |
| 26 | 6.52 | 46.0777385159 | 14.15 | 28.62 | 14.15 | 2301 | 21.64555424 | DR |
| 52 | 16.78 | 431.362467866 | 3.89 | 28.62 | 3.19 | 1947 | 18.39042426 | DR |
| 156 | 10.12 | 95.9241706161 | 10.55 | 28.62 | 3.19 | 1100 | 15.95994443 | DR |
| 260 | 10.12 | 95.9241706161 | 10.55 | 28.62 | 3.19 | 1100 | 15.95994443 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 20.67 | -0.71 | -3.32 | 20.62 | 20.78 | 20.35 | 1410 |
| 1741296540 | 21.38 | -0.65 | -2.95 | 22.03 | 22.03 | 21.26 | 1174 |
| 1741210140 | 22.03 | -0.77 | -3.38 | 22.02 | 22.24 | 21.82 | 1846 |
| 1740778200 | 22.8 | -1.59 | -6.52 | 23 | 23.08 | 22.71 | 905 |
| 1740691740 | 24.39 | -1.1 | -4.32 | 26.07 | 26.16 | 24.39 | 1413 |
| 1740605400 | 25.49 | 2.31 | 9.97 | 25.49 | 25.49 | 25.49 | 301 |
| 1740519000 | 23.18 | -1.51 | -6.12 | 23.2 | 23.2 | 23.18 | 1061 |
| 1740432540 | 24.69 | -0.18 | -0.72 | 25.23 | 25.23 | 24.69 | 1396 |
| 1740173400 | 24.87 | -0.57 | -2.24 | 25.1 | 25.1 | 24.87 | 932 |
| 1740087000 | 25.44 | -0.03 | -0.12 | 26.04 | 26.19 | 25.44 | 872 |
| 1740000540 | 25.47 | 0.18 | 0.71 | 25.86 | 25.86 | 24.9 | 1263 |
| 1739914140 | 25.29 | -0.6 | -2.32 | 26 | 26 | 24.72 | 2246 |
| 1739827800 | 25.89 | -0.11 | -0.42 | 26 | 26 | 25.07 | 287 |
| 1739568600 | 26 | 0.38 | 1.48 | 25.11 | 26.4 | 25.11 | 1447 |
| 1739482140 | 25.62 | -0.26 | -1.00 | 25.6 | 25.95 | 25.6 | 3552 |
| 1739395740 | 25.88 | 0.59 | 2.33 | 26.04 | 26.1 | 25.77 | 1497 |
| 1739309400 | 25.29 | 0.08 | 0.32 | 25.47 | 26.04 | 25.26 | 6852 |
| 1739222940 | 25.21 | 0.4 | 1.61 | 24.6 | 25.62 | 24.6 | 4514 |
| 1738963800 | 24.81 | -0.99 | -3.84 | 25.8 | 25.8 | 24.81 | 962 |
| 1738877340 | 25.8 | -0.75 | -2.82 | 26.55 | 26.55 | 25.71 | 754 |
| 1738790940 | 26.55 | 1.26 | 4.98 | 25.42 | 26.55 | 25.42 | 717 |
| 1738704600 | 25.29 | 0.51 | 2.06 | 24.88 | 25.77 | 24.88 | 3423 |
| 1738618200 | 24.78 | -0.77 | -3.01 | 25.5 | 25.5 | 24.78 | 4651 |
| 1738358940 | 25.55 | -0.79 | -3.00 | 26.66 | 26.7 | 25.55 | 385 |
| 1738272540 | 26.34 | 0.66 | 2.57 | 25.68 | 27.04 | 25.68 | 1848 |
| 1738186200 | 25.68 | -1.26 | -4.68 | 26.94 | 26.94 | 25.68 | 799 |
| 1738099740 | 26.94 | 0 | 0.00 | 27.81 | 27.81 | 26.16 | 1567 |
| 1738013340 | 26.94 | -1.65 | -5.77 | 27.81 | 28.62 | 26.73 | 746 |
| 1737754200 | 28.59 | 0.84 | 3.03 | 27.77 | 28.59 | 27.55 | 5783 |
| 1737667740 | 27.75 | 2.93 | 11.80 | 25.37 | 27.77 | 25.37 | 534 |
| 1737581400 | 24.82 | -0.71 | -2.78 | 25.9 | 25.9 | 24.82 | 1375 |
| 1737495000 | 25.53 | 1.25 | 5.15 | 24.28 | 25.55 | 24.28 | 602 |
| 1737408600 | 24.28 | -0.64 | -2.57 | 24.43 | 25.03 | 24.28 | 290 |
| 1737149400 | 24.92 | 0.48 | 1.96 | 24.32 | 24.92 | 24.32 | 401 |
| 1737062940 | 24.44 | 0.6 | 2.52 | 23.61 | 24.44 | 23.36 | 2061 |
| 1736976540 | 23.84 | 0.84 | 3.65 | 23.14 | 24.18 | 23.14 | 453 |
| 1736890140 | 23 | 0.2 | 0.88 | 22.43 | 23.04 | 22.2 | 790 |
| 1736803740 | 22.8 | 0.6 | 2.70 | 22.2 | 23.44 | 22.2 | 407 |
| 1736544540 | 22.2 | 0.44 | 2.02 | 22.21 | 22.8 | 22.18 | 627 |
| 1736458140 | 21.76 | 0.22 | 1.02 | 21.76 | 21.76 | 21.76 | 100 |
| 1736371740 | 21.54 | 0 | 0.00 | 21.78 | 21.78 | 21.54 | 2795 |
| 1736285400 | 21.54 | 1.19 | 5.85 | 19.81 | 22.4 | 19.81 | 3008 |
| 1736198940 | 20.35 | 0.25 | 1.24 | 20.31 | 20.51 | 19.86 | 1021 |
| 1735939740 | 20.1 | 0.8 | 4.15 | 18.24 | 20.5 | 18.24 | 1324 |
| 1735853400 | 19.3 | 0 | 0.00 | 19.76 | 20.06 | 19.3 | 802 |
| 1735594200 | 19.3 | -0.7 | -3.50 | 20 | 20 | 19.16 | 470 |
| 1735334940 | 20 | -1 | -4.76 | 21.1 | 21.5 | 19.72 | 1211 |
| 1735248540 | 21 | 0.96 | 4.79 | 20.05 | 21 | 20.04 | 2540 |
| 1734989340 | 20.04 | 0.48 | 2.45 | 19.83 | 20.04 | 19.83 | 760 |
| 1734730200 | 19.56 | -0.26 | -1.31 | 19.5 | 19.56 | 19.5 | 330 |
| 1734643800 | 19.82 | -0.4 | -1.98 | 20.22 | 20.22 | 19.67 | 78 |
| 1734557400 | 20.22 | 0.76 | 3.91 | 19.46 | 20.89 | 19.46 | 4955 |
| 1734470940 | 19.46 | -0.04 | -0.21 | 19.67 | 20 | 19.46 | 682 |
| 1734384540 | 19.5 | 1.26 | 6.91 | 18.23 | 19.72 | 18.23 | 414 |
| 1734125340 | 18.24 | -0.28 | -1.51 | 18.3 | 18.78 | 18.24 | 282 |
| 1734039000 | 18.52 | 0.02 | 0.11 | 18.5 | 18.68 | 18.5 | 514 |
| 1733952540 | 18.5 | -0.84 | -4.34 | 19.1 | 19.16 | 18.5 | 1113 |
| 1733866140 | 19.34 | -0.52 | -2.62 | 19.58 | 19.83 | 19.34 | 2305 |
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
