Premium
Cornerstone Total Return Fund New (CRF)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -3.33333333333 | 8.1 | 8.28 | 7.45 | 2926397 | 7.83196037 | CS |
| 4 | -0.91 | -10.4118993135 | 8.74 | 9.12 | 7.45 | 1454454 | 8.3521688 | CS |
| 12 | -1.77 | -18.4375 | 9.6 | 9.65 | 7.45 | 1194634 | 8.53811151 | CS |
| 26 | 0.01 | 0.127877237852 | 7.82 | 9.75 | 7.45 | 969319 | 8.53022418 | CS |
| 52 | 0.51 | 6.96721311475 | 7.32 | 9.75 | 6.52 | 826743 | 8.13126639 | CS |
| 156 | -6.12 | -43.8709677419 | 13.95 | 14.2 | 6.05 | 856901 | 8.42423906 | CS |
| 260 | -2.61 | -25 | 10.44 | 14.2 | 5.43 | 733665 | 9.41834684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 7.74 | 0.28 | 3.75 | 7.48 | 7.83 | 7.45 | 1834783 |
| 1740699000 | 7.46 | -0.43 | -5.45 | 7.92 | 7.94 | 7.45 | 3805613 |
| 1740612600 | 7.89 | -0.28 | -3.43 | 8.24 | 8.24 | 7.7 | 2987226 |
| 1740526200 | 8.17 | 0.14 | 1.74 | 8.03 | 8.24 | 8.03 | 1584183 |
| 1740439800 | 8.03 | -0.85 | -9.57 | 8.1 | 8.28 | 7.9 | 4420178 |
| 1740180600 | 8.88 | -0.06 | -0.67 | 8.91 | 8.94 | 8.845 | 1125879 |
| 1740094200 | 8.94 | 0.01 | 0.11 | 8.95 | 8.95 | 8.81 | 786621 |
| 1740007800 | 8.93 | 0.01 | 0.11 | 8.97 | 8.97 | 8.9 | 457072 |
| 1739921400 | 8.92 | -0.04 | -0.45 | 8.98 | 8.99 | 8.89 | 857918 |
| 1739575800 | 8.96 | -0.14 | -1.54 | 9.01 | 9.03 | 8.895 | 771985 |
| 1739489400 | 9.1 | 0.14 | 1.56 | 8.98 | 9.1199999 | 8.98 | 2181161 |
| 1739403000 | 8.96 | -0.02 | -0.22 | 8.96 | 9 | 8.91 | 873226 |
| 1739316600 | 8.98 | 0.01 | 0.11 | 8.96 | 9.03 | 8.9497 | 745218 |
| 1739230200 | 8.97 | 0.04 | 0.45 | 8.92 | 8.98 | 8.895 | 755335 |
| 1738971000 | 8.93 | 0.03 | 0.34 | 8.91 | 8.95 | 8.8699999 | 817843 |
| 1738884600 | 8.9 | -0.02 | -0.22 | 8.89 | 8.95 | 8.88 | 670044 |
| 1738798200 | 8.92 | 0.08 | 0.90 | 8.86 | 8.92 | 8.83 | 948098 |
| 1738711800 | 8.84 | 0.1 | 1.14 | 8.8 | 8.84 | 8.755 | 796352 |
| 1738625400 | 8.74 | -0.13 | -1.47 | 8.74 | 8.86 | 8.6 | 1215892 |
| 1738366200 | 8.8699999 | 0.04 | 0.45 | 8.84 | 8.95 | 8.8002 | 1129693 |
| 1738279800 | 8.83 | 0.12 | 1.38 | 8.74 | 8.83 | 8.72 | 560345 |
| 1738193400 | 8.71 | -0.03 | -0.34 | 8.77 | 8.77 | 8.685 | 569752 |
| 1738107000 | 8.74 | 0 | 0.00 | 8.73 | 8.8 | 8.69 | 758323 |
| 1738020600 | 8.74 | -0.06 | -0.68 | 8.63 | 8.74 | 8.6 | 957773 |
| 1737761400 | 8.8 | -0.02 | -0.23 | 8.85 | 8.85 | 8.76 | 648111 |
| 1737675000 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1737588600 | 8.82 | -0.01 | -0.11 | 8.93 | 8.93 | 8.785 | 739645 |
| 1737502200 | 8.83 | 0.16 | 1.85 | 8.7 | 8.83 | 8.685 | 880150 |
| 1737156600 | 8.67 | 0.1 | 1.17 | 8.68 | 8.7 | 8.6199999 | 733181 |
| 1737070200 | 8.57 | -0.08 | -0.92 | 8.6199999 | 8.69 | 8.5 | 832459 |
| 1736983800 | 8.65 | -0.14 | -1.59 | 8.68 | 8.73 | 8.58 | 794544 |
| 1736897400 | 8.7899999 | 0.1 | 1.15 | 8.7 | 8.82 | 8.66 | 2075651 |
| 1736811000 | 8.69 | -0.2 | -2.25 | 8.84 | 8.8499 | 8.64 | 1193156 |
| 1736551800 | 8.89 | -0.02 | -0.17 | 8.9 | 8.94 | 8.81 | 845307 |
| 1736379000 | 8.905 | 0.02 | 0.28 | 8.89 | 8.97 | 8.764 | 634610 |
| 1736292600 | 8.88 | -0.11 | -1.22 | 8.96 | 9 | 8.85 | 617790 |
| 1736206200 | 8.99 | 0.09 | 1.01 | 8.96 | 9.02 | 8.91 | 522442 |
| 1735947000 | 8.9 | 0.18 | 2.06 | 8.73 | 8.93 | 8.73 | 479428 |
| 1735860600 | 8.72 | 0.03 | 0.35 | 8.7899999 | 8.8501 | 8.64 | 606021 |
| 1735687800 | 8.69 | 0.12 | 1.40 | 8.63 | 8.82 | 8.57 | 741196 |
| 1735601400 | 8.57 | -0.09 | -1.04 | 8.61 | 8.65 | 8.525 | 565793 |
| 1735342200 | 8.66 | 0 | 0.00 | 8.65 | 8.6603 | 8.5399999 | 403684 |
| 1735255800 | 8.66 | -0.01 | -0.12 | 8.61 | 8.675 | 8.61 | 363440 |
| 1735077840 | 8.67 | 0.07 | 0.81 | 8.5399999 | 8.68 | 8.5399999 | 238756 |
| 1734996600 | 8.6 | 0.06 | 0.70 | 8.53 | 8.64 | 8.45 | 681768 |
| 1734737400 | 8.5399999 | 0.07 | 0.83 | 8.2899999 | 8.66 | 8.2899999 | 691980 |
| 1734651000 | 8.47 | 0.09 | 1.07 | 8.5399999 | 8.5399999 | 8.4 | 642293 |
| 1734564600 | 8.38 | 0.05 | 0.60 | 8.42 | 8.58 | 8.31 | 885694 |
| 1734478200 | 8.33 | -0.41 | -4.69 | 8.74 | 8.75 | 8.2932 | 1705740 |
| 1734391800 | 8.74 | -0.15 | -1.69 | 8.72 | 8.7899999 | 8.72 | 612436 |
| 1734132600 | 8.89 | -0.01 | -0.11 | 8.98 | 8.98 | 8.8 | 1844901 |
| 1734046200 | 8.9 | 0.14 | 1.60 | 8.86 | 8.98 | 8.77 | 794962 |
| 1733959800 | 8.76 | 0.34 | 4.04 | 8.5 | 8.94 | 8.5 | 1908631 |
| 1733873400 | 8.42 | -0.8 | -8.68 | 9.02 | 9.1 | 8.06 | 7732158 |
| 1733787000 | 9.22 | -0.43 | -4.46 | 9.6 | 9.65 | 9.22 | 1483818 |
| 1733527800 | 9.65 | -0.01 | -0.10 | 9.68 | 9.75 | 9.65 | 862235 |
| 1733441400 | 9.66 | 0.03 | 0.31 | 9.67 | 9.72 | 9.65 | 775620 |
| 1733355000 | 9.63 | 0.06 | 0.63 | 9.6 | 9.68 | 9.5818 | 728903 |
| 1733268600 | 9.57 | 0.09 | 0.95 | 9.45 | 9.58 | 9.45 | 1045500 |
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
