Premium
Collins Food Ltd (CKF)
ASX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -2.13017751479 | 8.45 | 8.75 | 8.05 | 569963 | 8.44286507 | DE |
| 4 | -0.42 | -4.833141542 | 8.69 | 8.87 | 8.05 | 326269 | 8.45653742 | DE |
| 12 | -0.56 | -6.34201585504 | 8.83 | 8.97 | 7.81 | 321071 | 8.39278953 | DE |
| 26 | -2.21 | -21.0877862595 | 10.48 | 11.14 | 7.81 | 315003 | 9.22361267 | DE |
| 52 | -0.28 | -3.27485380117 | 8.55 | 12.73 | 7.81 | 360875 | 9.70869483 | DE |
| 156 | 0.4 | 5.08259212198 | 7.87 | 12.73 | 7.04 | 396726 | 9.21842655 | DE |
| 260 | -4.22 | -33.7870296237 | 12.49 | 14.3 | 6.96 | 394834 | 9.57882137 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782281700 | 8.31 | 0.18 | 2.21 | 8.1199999 | 8.44 | 8.1199999 | 479388 |
| 1782195300 | 8.13 | -0.48 | -5.52 | 8.41 | 8.41 | 8.07 | 649212 |
| 1782108900 | 8.605 | 0.14 | 1.59 | 8.53 | 8.64 | 8.43 | 404597 |
| 1781849700 | 8.47 | -0.07 | -0.76 | 8.6 | 8.6 | 8.36 | 1206173 |
| 1781763300 | 8.535 | -0.16 | -1.78 | 8.5 | 8.75 | 8.48 | 264394 |
| 1781676900 | 8.69 | 0.15 | 1.76 | 8.45 | 8.73 | 8.3699999 | 325438 |
| 1781590500 | 8.5399999 | -0.04 | -0.47 | 8.61 | 8.61 | 8.44 | 269754 |
| 1781504100 | 8.58 | 0.01 | 0.06 | 8.8 | 8.8 | 8.46 | 189206 |
| 1781244900 | 8.575 | 0.06 | 0.76 | 8.44 | 8.6199999 | 8.42 | 254724 |
| 1781158500 | 8.51 | 0.02 | 0.24 | 8.4 | 8.5399999 | 8.38 | 182573 |
| 1781072100 | 8.49 | 0.33 | 4.04 | 8.19 | 8.5 | 8.1649999 | 254171 |
| 1780985700 | 8.16 | -0.03 | -0.31 | 8.15 | 8.24 | 8.07 | 178972 |
| 1780640100 | 8.185 | -0.08 | -0.91 | 8.35 | 8.35 | 8.1199999 | 371427 |
| 1780553700 | 8.26 | 0.05 | 0.61 | 8.23 | 8.27 | 8.1649999 | 120608 |
| 1780467300 | 8.21 | -0.11 | -1.32 | 8.3699999 | 8.38 | 8.07 | 223453 |
| 1780380900 | 8.32 | -0.15 | -1.71 | 8.43 | 8.52 | 8.25 | 218361 |
| 1780294500 | 8.465 | -0.34 | -3.81 | 8.85 | 8.85 | 8.34 | 234122 |
| 1780035300 | 8.8 | 0.26 | 3.04 | 8.56 | 8.8699999 | 8.46 | 412479 |
| 1779948900 | 8.5399999 | -0.09 | -1.04 | 8.65 | 8.67 | 8.49 | 141065 |
| 1779862500 | 8.63 | -0.05 | -0.58 | 8.69 | 8.75 | 8.59 | 298383 |
| 1779776100 | 8.68 | 0.1 | 1.17 | 8.55 | 8.72 | 8.52 | 284879 |
| 1779689700 | 8.58 | 0.09 | 1.00 | 8.5399999 | 8.64 | 8.49 | 289091 |
| 1779430500 | 8.4949999 | 0.23 | 2.85 | 8.26 | 8.57 | 8.235 | 354925 |
| 1779344100 | 8.26 | 0.21 | 2.61 | 8.15 | 8.35 | 8.15 | 240521 |
| 1779257700 | 8.05 | -0.02 | -0.25 | 8.1 | 8.26 | 8.02 | 310347 |
| 1779171300 | 8.07 | 0.14 | 1.77 | 7.95 | 8.1199999 | 7.95 | 141862 |
| 1779084900 | 7.93 | -0.08 | -1.00 | 8.05 | 8.05 | 7.9 | 161231 |
| 1778825700 | 8.01 | -0.04 | -0.50 | 8.05 | 8.1199999 | 7.98 | 140872 |
| 1778739300 | 8.05 | 0.01 | 0.12 | 8.01 | 8.09 | 7.97 | 262055 |
| 1778652900 | 8.0399999 | 0.14 | 1.77 | 7.9 | 8.08 | 7.81 | 160754 |
| 1778566500 | 7.9 | -0.27 | -3.30 | 8.15 | 8.16 | 7.87 | 393073 |
| 1778480100 | 8.17 | -0.08 | -0.97 | 8.23 | 8.23 | 8.05 | 205197 |
| 1778220900 | 8.25 | -0.09 | -1.08 | 8.27 | 8.36 | 8.19 | 178104 |
| 1778134500 | 8.34 | 0.07 | 0.85 | 8.38 | 8.42 | 8.26 | 275559 |
| 1778048100 | 8.27 | 0.2 | 2.48 | 8.08 | 8.31 | 8.08 | 199409 |
| 1777961700 | 8.07 | -0.16 | -1.94 | 8.22 | 8.36 | 8.05 | 381407 |
| 1777875300 | 8.23 | -0.14 | -1.67 | 8.36 | 8.465 | 8.17 | 341955 |
| 1777616100 | 8.3699999 | 0.14 | 1.70 | 8.51 | 8.52 | 8.17 | 265974 |
| 1777529700 | 8.23 | 0.04 | 0.49 | 8.13 | 8.34 | 8.13 | 343765 |
| 1777443300 | 8.19 | -0.02 | -0.24 | 8.26 | 8.27 | 8.16 | 252649 |
| 1777356900 | 8.21 | -0.08 | -0.97 | 8.28 | 8.28 | 8.14 | 335833 |
| 1777270500 | 8.2899999 | 0.01 | 0.12 | 8.26 | 8.33 | 8.2 | 216888 |
| 1777011300 | 8.28 | -0.02 | -0.24 | 8.14 | 8.3 | 8.1 | 469159 |
| 1776924900 | 8.3 | -0.21 | -2.47 | 8.53 | 8.58 | 8.2899999 | 465265 |
| 1776838500 | 8.51 | -0.11 | -1.28 | 8.57 | 8.67 | 8.42 | 302945 |
| 1776752100 | 8.6199999 | 0.05 | 0.58 | 8.61 | 8.83 | 8.55 | 245225 |
| 1776665700 | 8.57 | 0.04 | 0.47 | 8.58 | 8.66 | 8.52 | 138998 |
| 1776406500 | 8.53 | -0.09 | -1.04 | 8.5 | 8.65 | 8.5 | 186616 |
| 1776320100 | 8.6199999 | 0.06 | 0.70 | 8.41 | 8.67 | 8.41 | 182331 |
| 1776233700 | 8.56 | -0.11 | -1.27 | 8.64 | 8.7 | 8.52 | 271335 |
| 1776147300 | 8.67 | 0.02 | 0.23 | 8.72 | 8.7899999 | 8.59 | 268483 |
| 1776060900 | 8.65 | -0.17 | -1.93 | 8.76 | 8.845 | 8.6 | 180296 |
| 1775801700 | 8.82 | 0.04 | 0.46 | 8.77 | 8.88 | 8.75 | 166064 |
| 1775715300 | 8.78 | -0.17 | -1.90 | 8.96 | 8.96 | 8.76 | 252888 |
| 1775628900 | 8.95 | 0.52 | 6.17 | 8.51 | 8.97 | 8.51 | 501673 |
| 1775542500 | 8.43 | 0.14 | 1.69 | 8.25 | 8.53 | 8.25 | 304401 |
| 1775106900 | 8.2899999 | -0.1 | -1.19 | 8.5399999 | 8.5399999 | 8.25 | 1345267 |
| 1775020500 | 8.39 | -0.4 | -4.55 | 8.83 | 8.89 | 8.33 | 1084615 |
| 1774934100 | 8.7899999 | 0.03 | 0.34 | 8.7899999 | 8.81 | 8.45 | 727096 |
| 1774847700 | 8.76 | -0.26 | -2.88 | 8.98 | 9.005 | 8.74 | 392842 |
| 1774588500 | 9.02 | -0.11 | -1.20 | 9.18 | 9.27 | 8.92 | 549397 |
| 1774502100 | 9.13 | -0.03 | -0.33 | 9.45 | 9.45 | 9.1199999 | 249228 |
| 1774415700 | 9.16 | 0.01 | 0.11 | 9.01 | 9.35 | 9.01 | 296126 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
