Premium
Cabka NV (CABKA)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -5.55555555556 | 2.16 | 2.16 | 2 | 5349 | 2.04806461 | DE |
| 4 | -0.16 | -7.27272727273 | 2.2 | 2.22 | 2 | 3452 | 2.0858628 | DE |
| 12 | -0.5 | -19.6850393701 | 2.54 | 2.6 | 2 | 3990 | 2.24518196 | DE |
| 26 | -1.18 | -36.6459627329 | 3.22 | 3.42 | 2 | 4387 | 2.59834249 | DE |
| 52 | -3.52 | -63.309352518 | 5.56 | 6 | 2 | 4086 | 3.5975684 | DE |
| 156 | -8.26 | -80.1941747573 | 10.3 | 10.75 | 2 | 4177 | 6.07972585 | DE |
| 260 | -8.26 | -80.1941747573 | 10.3 | 10.75 | 2 | 4177 | 6.07972585 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2.04 | 0 | 0.00 | 2.08 | 2.1 | 2.04 | 2226 |
| 1739899800 | 2.04 | 0.02 | 0.99 | 2 | 2.06 | 2 | 14475 |
| 1739813400 | 2.02 | -0.08 | -3.81 | 2.1 | 2.1 | 2.02 | 225 |
| 1739554200 | 2.1 | 0.06 | 2.94 | 2.1 | 2.1 | 2.04 | 1889 |
| 1739467800 | 2.04 | -0.1 | -4.67 | 2.08 | 2.08 | 2.04 | 4813 |
| 1739381400 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1739295000 | 2.14 | -0.06 | -2.73 | 2.18 | 2.22 | 2.14 | 3990 |
| 1739208600 | 2.2 | 0.04 | 1.85 | 2.1 | 2.2 | 2.1 | 2677 |
| 1738949400 | 2.16 | 0.06 | 2.86 | 2.1 | 2.16 | 2.06 | 1250 |
| 1738863000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 100 |
| 1738776600 | 2.1 | 0.02 | 0.96 | 2.08 | 2.1 | 2.08 | 1000 |
| 1738690200 | 2.08 | 0.04 | 1.96 | 2.08 | 2.08 | 2.08 | 314 |
| 1738603800 | 2.04 | -0.06 | -2.86 | 2.06 | 2.06 | 2.02 | 5823 |
| 1738344600 | 2.1 | -0.04 | -1.87 | 2.12 | 2.12 | 2.06 | 10565 |
| 1738258200 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.12 | 600 |
| 1738171800 | 2.14 | -0.02 | -0.93 | 2.18 | 2.18 | 2.12 | 233 |
| 1738085400 | 2.16 | 0.04 | 1.89 | 2.16 | 2.18 | 2.16 | 1250 |
| 1737999000 | 2.12 | -0.02 | -0.93 | 2.14 | 2.14 | 2.12 | 2415 |
| 1737739800 | 2.14 | -0.06 | -2.73 | 2.2 | 2.2 | 2.1 | 5180 |
| 1737653400 | 2.2 | -0.08 | -3.51 | 2.22 | 2.22 | 2.2 | 4927 |
| 1737567000 | 2.2799999 | 0.04 | 1.79 | 2.2799999 | 2.2799999 | 2.2799999 | 750 |
| 1737480600 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1737394200 | 2.24 | -0.04 | -1.75 | 2.24 | 2.24 | 2.24 | 2179 |
| 1737135000 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.3 | 2.24 | 929 |
| 1737048600 | 2.3 | 0.06 | 2.68 | 2.3 | 2.3 | 2.3 | 440 |
| 1736962200 | 2.24 | -0.1 | -4.27 | 2.3 | 2.3 | 2.24 | 2876 |
| 1736875800 | 2.34 | -0.06 | -2.50 | 2.4 | 2.4 | 2.34 | 675 |
| 1736789400 | 2.4 | -0.08 | -3.23 | 2.5 | 2.5 | 2.4 | 607 |
| 1736530200 | 2.48 | -0.12 | -4.62 | 2.54 | 2.56 | 2.46 | 3494 |
| 1736443800 | 2.6 | 0 | 0.00 | 2.58 | 2.6 | 2.58 | 1761 |
| 1736357400 | 2.6 | 0.2 | 8.33 | 2.4 | 2.6 | 2.38 | 13010 |
| 1736271000 | 2.4 | 0.06 | 2.56 | 2.36 | 2.4 | 2.34 | 7573 |
| 1736184600 | 2.34 | 0.04 | 1.74 | 2.32 | 2.34 | 2.3 | 8135 |
| 1735925400 | 2.3 | 0.1 | 4.55 | 2.2799999 | 2.3 | 2.2799999 | 4426 |
| 1735839000 | 2.2 | 0.1 | 4.76 | 2.16 | 2.3 | 2.16 | 5102 |
| 1735666200 | 2.1 | 0.02 | 0.96 | 2.1 | 2.1 | 2.1 | 281 |
| 1735579800 | 2.08 | -0.06 | -2.80 | 2.18 | 2.2 | 2.08 | 10515 |
| 1735320600 | 2.14 | 0.1 | 4.90 | 2.08 | 2.2 | 2.08 | 9166 |
| 1735061400 | 2.04 | -0.06 | -2.86 | 2.12 | 2.12 | 2.04 | 3829 |
| 1734975000 | 2.1 | -0.1 | -4.55 | 2.2 | 2.2 | 2.1 | 7475 |
| 1734715800 | 2.2 | -0.14 | -5.98 | 2.24 | 2.3 | 2.06 | 13148 |
| 1734629400 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 50 |
| 1734543000 | 2.34 | -0.02 | -0.85 | 2.34 | 2.34 | 2.34 | 500 |
| 1734456600 | 2.36 | 0.12 | 5.36 | 2.3 | 2.36 | 2.2 | 9217 |
| 1734370200 | 2.24 | -0.04 | -1.75 | 2.3 | 2.34 | 2.24 | 2912 |
| 1734111000 | 2.2799999 | -0.06 | -2.56 | 2.3 | 2.3 | 2.2799999 | 4959 |
| 1734024600 | 2.34 | 0.04 | 1.74 | 2.34 | 2.34 | 2.34 | 1004 |
| 1733938200 | 2.3 | -0.04 | -1.71 | 2.36 | 2.36 | 2.3 | 1243 |
| 1733851800 | 2.34 | 0.02 | 0.86 | 2.34 | 2.34 | 2.34 | 5 |
| 1733765400 | 2.32 | -0.02 | -0.85 | 2.36 | 2.36 | 2.32 | 7172 |
| 1733506200 | 2.34 | -0.04 | -1.68 | 2.38 | 2.38 | 2.34 | 4054 |
| 1733419800 | 2.38 | 0.02 | 0.85 | 2.4 | 2.4 | 2.38 | 594 |
| 1733333400 | 2.36 | -0.04 | -1.67 | 2.34 | 2.44 | 2.34 | 2751 |
| 1733247000 | 2.4 | -0.04 | -1.64 | 2.44 | 2.5 | 2.3 | 6461 |
| 1733160600 | 2.44 | 0.04 | 1.67 | 2.46 | 2.5 | 2.44 | 6090 |
| 1732901400 | 2.4 | -0.04 | -1.64 | 2.46 | 2.46 | 2.4 | 2913 |
| 1732815000 | 2.44 | -0.1 | -3.94 | 2.54 | 2.54 | 2.44 | 7776 |
| 1732728600 | 2.54 | -0.16 | -5.93 | 2.74 | 2.74 | 2.5 | 21125 |
| 1732642200 | 2.7 | -0.1 | -3.57 | 2.84 | 2.84 | 2.7 | 5387 |
| 1732555800 | 2.8 | 0.06 | 2.19 | 2.7 | 2.9 | 2.7 | 6021 |
| 1732296600 | 2.74 | 0.1 | 3.79 | 2.6 | 2.8 | 2.6 | 6610 |
| 1732210200 | 2.64 | 0.1 | 3.94 | 2.6 | 2.64 | 2.6 | 1561 |
| 1732123800 | 2.54 | -0.06 | -2.31 | 2.6 | 2.6 | 2.52 | 1838 |
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
