Cellnex Telecom SA (PK) (CLNXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 2.33684810487 | 35.09 | 35.91 | 34.69 | 2837 | 34.81219108 | CS |
| 4 | -0.09 | -0.25 | 36 | 36 | 33.34 | 1422 | 34.3035009 | CS |
| 12 | -4.1675 | -10.3986027073 | 40.0775 | 40.6 | 33.34 | 1372 | 36.99000506 | CS |
| 26 | -1.28 | -3.44178542619 | 37.19 | 40.6 | 32.46 | 3230 | 36.49135298 | CS |
| 52 | -2.9075 | -7.49017839892 | 38.8175 | 40.8225 | 31.21 | 2454 | 36.08308757 | CS |
| 156 | -21.99 | -37.9792746114 | 57.9 | 60.42 | 27.822 | 3214 | 42.30428471 | CS |
| 260 | -7.2989 | -16.892121762 | 43.2089 | 71.96 | 27.822 | 3181 | 48.00218645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323740 | 38.24 | 0 | 0.00 | 38.24 | 38.24 | 38.24 | 0 |
| 1730237340 | 38.24 | 0 | 0.00 | 38.24 | 38.24 | 38.24 | 0 |
| 1730150940 | 38.24 | 0 | 0.00 | 38.24 | 38.24 | 38.24 | 0 |
| 1729891740 | 38.24 | 0 | 0.00 | 38.24 | 38.24 | 38.24 | 0 |
| 1729805340 | 38.24 | 0 | 0.00 | 38.24 | 38.24 | 38.24 | 0 |
| 1729718940 | 38.24 | -0.9 | -2.30 | 38.24 | 38.24 | 38.24 | 478 |
| 1729632420 | 39.14 | 0 | 0.00 | 39.14 | 39.14 | 39.14 | 0 |
| 1729546020 | 39.14 | 0 | 0.00 | 39.14 | 39.14 | 39.14 | 0 |
| 1729286820 | 39.14 | 0 | 0.00 | 39.14 | 39.14 | 39.14 | 0 |
| 1729200420 | 39.14 | 0 | 0.00 | 39.14 | 39.14 | 39.14 | 0 |
| 1729114020 | 39.14 | 0 | 0.00 | 39.14 | 39.14 | 39.14 | 0 |
| 1729027620 | 39.14 | 0 | 0.00 | 39.14 | 39.14 | 39.14 | 0 |
| 1728941220 | 39.14 | 0.02 | 0.05 | 39.14 | 39.14 | 39.14 | 1000 |
| 1728681600 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
| 1728595200 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
| 1728508800 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
| 1728422400 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
| 1728336000 | 39.12 | -1.4 | -3.46 | 39.12 | 39.12 | 39.12 | 2871 |
| 1728077160 | 40.52 | 0 | 0.00 | 40.52 | 40.52 | 40.52 | 0 |
| 1727990760 | 40.52 | -0.08 | -0.20 | 40.52 | 40.52 | 40.52 | 137 |
| 1727904540 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1727818140 | 40.6 | 0.48 | 1.20 | 40.6 | 40.6 | 40.6 | 5500 |
| 1727731380 | 40.12 | 0.09 | 0.24 | 40.12 | 40.12 | 40.12 | 740 |
| 1727472600 | 40.025 | 0 | 0.00 | 40.025 | 40.025 | 40.025 | 0 |
| 1727386200 | 40.025 | 0 | 0.00 | 40.025 | 40.025 | 40.025 | 3 |
| 1727299200 | 40.025 | 0.42 | 1.07 | 40.0775 | 40.0775 | 40.025 | 935 |
| 1727213340 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1727126940 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726867740 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726781340 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726694940 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726608540 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726522140 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726262940 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726176540 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726090140 | 39.6 | 0.19 | 0.48 | 39.6 | 39.6 | 39.6 | 826 |
| 1726003560 | 39.41 | 0 | 0.00 | 39.41 | 39.41 | 39.41 | 0 |
| 1725917160 | 39.41 | 0.36 | 0.92 | 39.41 | 39.41 | 39.41 | 748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
