Premium
Computershare Limited (CPU)
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 | 0.38 | 1.04309634916 | 36.43 | 37.55 | 36.43 | 1934255 | 36.9464372 | DE |
| 4 | 3.24 | 9.65147453083 | 33.57 | 37.55 | 33.5 | 1865674 | 35.8918333 | DE |
| 12 | 7.93 | 27.4584487535 | 28.88 | 39.01 | 27.5 | 1381505 | 33.27483062 | DE |
| 26 | 2.3 | 6.66473485946 | 34.51 | 39.01 | 23 | 1340497 | 32.07963762 | DE |
| 52 | -3.09 | -7.74436090226 | 39.9 | 43.01 | 23 | 1217790 | 34.53376115 | DE |
| 156 | 14.12 | 62.230057294 | 22.69 | 43.5 | 19 | 1348759 | 30.94873541 | DE |
| 260 | 19.67 | 114.760793466 | 17.14 | 43.5 | 12.86 | 1486240 | 27.08783778 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782368100 | 37.4 | 0.26 | 0.70 | 37.88 | 37.88 | 37.24 | 1115389 |
| 1782281700 | 37.14 | 0.28 | 0.76 | 36.5 | 37.53 | 36.5 | 2194598 |
| 1782195300 | 36.86 | 0.12 | 0.33 | 37.21 | 37.55 | 36.82 | 1645175 |
| 1782108900 | 36.74 | -0.1 | -0.27 | 36.6 | 37.26 | 36.46 | 1356952 |
| 1781849700 | 36.84 | -0.29 | -0.78 | 36.98 | 37.23 | 36.61 | 2840771 |
| 1781763300 | 37.13 | 0.59 | 1.61 | 36.43 | 37.35 | 36.43 | 1633778 |
| 1781676900 | 36.54 | 0.46 | 1.27 | 36.17 | 36.58 | 35.87 | 951462 |
| 1781590500 | 36.08 | 0.13 | 0.38 | 36.55 | 36.55 | 35.7 | 1525165 |
| 1781504100 | 35.945 | -0.85 | -2.30 | 36.94 | 37.11 | 35.8 | 2458009 |
| 1781244900 | 36.79 | -0.17 | -0.46 | 36.97 | 37.29 | 36.67 | 1196173 |
| 1781158500 | 36.96 | 0.86 | 2.38 | 36.16 | 37.085 | 36.06 | 3577421 |
| 1781072100 | 36.1 | 0.4 | 1.12 | 35.7 | 36.14 | 35.46 | 1555057 |
| 1780985700 | 35.7 | 0.78 | 2.23 | 35 | 35.84 | 34.86 | 1880013 |
| 1780640100 | 34.92 | 0.27 | 0.78 | 34.85 | 35.04 | 34.75 | 686575 |
| 1780553700 | 34.65 | -0.31 | -0.89 | 35.12 | 35.19 | 34.31 | 836379 |
| 1780467300 | 34.96 | -0.01 | -0.03 | 34.8 | 35.13 | 34.68 | 1427325 |
| 1780380900 | 34.97 | -0.02 | -0.04 | 35.1 | 35.35 | 34.64 | 1403416 |
| 1780294500 | 34.985 | 0.55 | 1.58 | 33.83 | 35.16 | 33.83 | 1226456 |
| 1780035300 | 34.44 | 0.22 | 0.64 | 34.46 | 34.79 | 34.27 | 5186102 |
| 1779948900 | 34.22 | 0.43 | 1.27 | 33.57 | 34.41 | 33.5 | 1866977 |
| 1779862500 | 33.79 | 0.54 | 1.62 | 33.07 | 33.85 | 33.07 | 1398495 |
| 1779776100 | 33.25 | -0.03 | -0.09 | 33 | 33.46 | 33 | 899564 |
| 1779689700 | 33.28 | -0.53 | -1.57 | 33.7 | 33.94 | 33.18 | 1043808 |
| 1779430500 | 33.81 | -0.17 | -0.49 | 33.72 | 34.15 | 33.58 | 1556239 |
| 1779344100 | 33.975 | 0.4 | 1.19 | 33.97 | 34.4 | 33.45 | 1964671 |
| 1779257700 | 33.575 | 0.34 | 1.01 | 33.5 | 33.96 | 33.34 | 2787217 |
| 1779171300 | 33.24 | 1.07 | 3.33 | 32.299999 | 33.28 | 32.259999 | 1788319 |
| 1779084900 | 32.17 | 1.22 | 3.94 | 31.85 | 32.35 | 31.36 | 1982471 |
| 1778825700 | 30.95 | 0.96 | 3.20 | 30.95 | 31.05 | 30.54 | 1536072 |
| 1778739300 | 29.99 | 0.1 | 0.33 | 29.7 | 30.07 | 29.42 | 878581 |
| 1778652900 | 29.89 | 0.14 | 0.47 | 29.73 | 29.99 | 29.47 | 663648 |
| 1778566500 | 29.75 | -0.79 | -2.59 | 30.57 | 30.58 | 29.55 | 809445 |
| 1778480100 | 30.54 | -0.19 | -0.62 | 30.56 | 31.11 | 30.3 | 789139 |
| 1778220900 | 30.73 | -0.17 | -0.55 | 30.73 | 31.09 | 30.6 | 773755 |
| 1778134500 | 30.9 | -0.59 | -1.87 | 31.21 | 31.7 | 30.67 | 1671436 |
| 1778048100 | 31.49 | 0.31 | 0.99 | 31.55 | 31.98 | 31.26 | 1109323 |
| 1777961700 | 31.18 | 0.23 | 0.74 | 30.55 | 31.2 | 30.55 | 1127410 |
| 1777875300 | 30.95 | 0.19 | 0.62 | 30.73 | 31.08 | 30.69 | 1010743 |
| 1777616100 | 30.76 | 0.48 | 1.59 | 30.71 | 30.99 | 30.475 | 756847 |
| 1777529700 | 30.28 | 0.64 | 2.16 | 29.91 | 30.45 | 29.81 | 2067294 |
| 1777443300 | 29.64 | 0.34 | 1.16 | 29.4 | 29.75 | 29.32 | 838593 |
| 1777356900 | 29.3 | -0.32 | -1.08 | 29.45 | 29.725 | 29.25 | 746212 |
| 1777270500 | 29.62 | -0.48 | -1.59 | 29.85 | 30.14 | 29.57 | 466041 |
| 1777011300 | 30.1 | -0.09 | -0.30 | 30.05 | 30.18 | 29.83 | 601274 |
| 1776924900 | 30.19 | 0.1 | 0.33 | 29.84 | 30.46 | 29.71 | 1105236 |
| 1776838500 | 30.09 | -0.57 | -1.84 | 30.95 | 30.95 | 29.96 | 901328 |
| 1776752100 | 30.655 | 0.05 | 0.16 | 30.76 | 30.97 | 30.43 | 1175271 |
| 1776665700 | 30.605 | -0.16 | -0.50 | 30.99 | 31.13 | 30.45 | 713477 |
| 1776406500 | 30.76 | 0.67 | 2.23 | 29.73 | 39.01 | 27.5 | 1002473 |
| 1776320100 | 30.09 | 0.39 | 1.31 | 30.1 | 30.13 | 29.72 | 997303 |
| 1776233700 | 29.7 | -0.06 | -0.20 | 29.69 | 29.91 | 29.27 | 1149289 |
| 1776147300 | 29.76 | 0.4 | 1.36 | 30.23 | 30.23 | 29.18 | 1058006 |
| 1776060900 | 29.36 | 0.12 | 0.41 | 29.28 | 29.5 | 28.97 | 720206 |
| 1775801700 | 29.24 | 0.07 | 0.24 | 29.1 | 29.29 | 28.87 | 783828 |
| 1775715300 | 29.17 | -0.29 | -0.98 | 29.32 | 29.48 | 29.06 | 756220 |
| 1775628900 | 29.46 | 1.04 | 3.66 | 29.15 | 29.64 | 28.86 | 1585431 |
| 1775542500 | 28.42 | 0.15 | 0.53 | 28.97 | 29.1 | 28.03 | 1014336 |
| 1775106900 | 28.27 | -0.46 | -1.60 | 28.88 | 29.39 | 28.115 | 1068982 |
| 1775020500 | 28.73 | 0.36 | 1.27 | 28.67 | 28.76 | 28.39 | 1122830 |
| 1774934100 | 28.37 | 0.76 | 2.75 | 28.08 | 31 | 27.69 | 1392815 |
| 1774847700 | 27.61 | -0.25 | -0.90 | 27.8 | 27.8 | 27.16 | 909471 |
| 1774588500 | 27.86 | -0.04 | -0.14 | 27.91 | 28.08 | 27.705 | 1087415 |
| 1774502100 | 27.9 | -0.04 | -0.14 | 28.02 | 28.12 | 27.6 | 1324505 |
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.
