Cellnex Telecom SA (PK) (CLNXF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.63 | 1.79538330009 | 35.09 | 35.72 | 34.69 | 5000 | 34.69 | CS |
4 | -0.28 | -0.777777777778 | 36 | 36 | 33.34 | 1516 | 34.22489734 | CS |
12 | -3.88 | -9.79797979798 | 39.6 | 40.6 | 33.34 | 1381 | 37.11114985 | CS |
26 | -1.47 | -3.95267545039 | 37.19 | 40.6 | 32.46 | 3222 | 36.4962108 | CS |
52 | -3.1375 | -8.07437431641 | 38.8575 | 40.8225 | 31.21 | 2437 | 36.09587278 | CS |
156 | -22.18 | -38.3074265976 | 57.9 | 60.42 | 27.822 | 3220 | 42.30770816 | CS |
260 | -7.51 | -17.3721952348 | 43.23 | 71.96 | 27.822 | 3212 | 47.94926334 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1725657840 | 39.05 | 0 | 0.00 | 39.05 | 39.05 | 39.05 | 0 |
1725571440 | 39.05 | 0 | 0.00 | 39.05 | 39.05 | 39.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.