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 | -0.565 | -1.77032743224 | 31.915 | 31.915 | 31.35 | 384 | 31.52361979 | CS |
| 4 | -2.6577 | -7.8149948394 | 34.0077 | 34.0077 | 30.725 | 1585 | 32.9719784 | CS |
| 12 | -6.89 | -18.0177824268 | 38.24 | 38.24 | 30.725 | 1303 | 33.80050391 | CS |
| 26 | -5.3725 | -14.6299952345 | 36.7225 | 40.6 | 30.725 | 3269 | 36.31725624 | CS |
| 52 | -8.33 | -20.9929435484 | 39.68 | 40.6 | 30.725 | 2500 | 35.74743342 | CS |
| 156 | -17.6425 | -36.0106138695 | 48.9925 | 51.1075 | 27.822 | 2514 | 36.82376654 | CS |
| 260 | -14.7 | -31.9218241042 | 46.05 | 71.96 | 27.822 | 3206 | 47.91292831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548140 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1736461740 | 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 |
| 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 |
| 1728657000 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
