Premium
Care Property Invest NV SA (CPINV)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -2.05696202532 | 12.64 | 12.64 | 12.18 | 45374 | 12.36203772 | DE |
| 4 | -1.22 | -8.97058823529 | 13.6 | 13.74 | 12.18 | 67484 | 12.87469556 | DE |
| 12 | 0.5 | 4.20875420875 | 11.88 | 13.92 | 11.14 | 66597 | 12.85123278 | DE |
| 26 | 1.34 | 12.1376811594 | 11.04 | 13.92 | 10.72 | 57919 | 12.1039964 | DE |
| 52 | -1.52 | -10.9352517986 | 13.9 | 15.32 | 10.72 | 57193 | 12.76402529 | DE |
| 156 | -11.02 | -47.094017094 | 23.4 | 24.75 | 10.7 | 44494 | 13.61869751 | DE |
| 260 | -16.72 | -57.4570446735 | 29.1 | 29.15 | 10.7 | 36920 | 16.76729551 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750264200 | 12.48 | 0.22 | 1.79 | 12.24 | 12.48 | 12.22 | 44504 |
| 1750177800 | 12.26 | -0.02 | -0.16 | 12.24 | 12.32 | 12.18 | 31427 |
| 1750091400 | 12.28 | -0.06 | -0.49 | 12.26 | 12.36 | 12.26 | 33226 |
| 1749832200 | 12.34 | -0.04 | -0.32 | 12.32 | 12.4 | 12.26 | 35792 |
| 1749745800 | 12.38 | -0.24 | -1.90 | 12.64 | 12.64 | 12.36 | 81922 |
| 1749659400 | 12.62 | -0.48 | -3.66 | 13.02 | 13.02 | 12.56 | 107346 |
| 1749573000 | 13.1 | 0.22 | 1.71 | 12.9 | 13.2 | 12.9 | 65144 |
| 1749486600 | 12.88 | 0.14 | 1.10 | 12.86 | 12.9 | 12.84 | 34498 |
| 1749227400 | 12.74 | 0.1 | 0.79 | 12.7 | 12.84 | 12.66 | 44613 |
| 1749141000 | 12.64 | -0.24 | -1.86 | 12.88 | 12.94 | 12.62 | 45541 |
| 1749054600 | 12.88 | 0.3 | 2.38 | 12.62 | 13.02 | 12.56 | 82954 |
| 1748968200 | 12.58 | 0.3 | 2.44 | 12.3 | 12.7 | 12.3 | 61081 |
| 1748881800 | 12.28 | -0.12 | -0.97 | 12.46 | 12.46 | 12.24 | 52616 |
| 1748622600 | 12.4 | -0.98 | -7.32 | 12.56 | 12.7 | 12.4 | 125555 |
| 1748536200 | 13.38 | 0.08 | 0.60 | 13.34 | 13.46 | 13.28 | 59927 |
| 1748449800 | 13.3 | -0.34 | -2.49 | 13.54 | 13.58 | 13.06 | 191414 |
| 1748363400 | 13.64 | 0.18 | 1.34 | 13.5 | 13.74 | 13.46 | 47967 |
| 1748277000 | 13.46 | 0.08 | 0.60 | 13.5 | 13.52 | 13.36 | 51268 |
| 1748017800 | 13.38 | 0.02 | 0.15 | 13.38 | 13.64 | 13.34 | 66651 |
| 1747931400 | 13.36 | -0.22 | -1.62 | 13.6 | 13.6 | 13.34 | 86234 |
| 1747845000 | 13.58 | -0.12 | -0.88 | 13.68 | 13.68 | 13.52 | 74083 |
| 1747758600 | 13.7 | 0.08 | 0.59 | 13.62 | 13.7 | 13.5 | 42851 |
| 1747672200 | 13.62 | 0.12 | 0.89 | 13.5 | 13.68 | 13.34 | 57012 |
| 1747413000 | 13.5 | 0.3 | 2.27 | 13.24 | 13.5 | 13.2 | 89691 |
| 1747326600 | 13.2 | 0.18 | 1.38 | 13.1 | 13.44 | 13.06 | 159862 |
| 1747240200 | 13.02 | -0.18 | -1.36 | 13.24 | 13.24 | 12.9 | 76285 |
| 1747153800 | 13.2 | -0.06 | -0.45 | 13.28 | 13.28 | 13.1 | 53046 |
| 1747067400 | 13.26 | 0.1 | 0.76 | 13.3 | 13.36 | 13.04 | 97863 |
| 1746808200 | 13.16 | -0.2 | -1.50 | 13.38 | 13.44 | 13.12 | 70560 |
| 1746721800 | 13.36 | -0.18 | -1.33 | 13.58 | 13.58 | 13.34 | 80990 |
| 1746635400 | 13.54 | -0.08 | -0.59 | 13.62 | 13.68 | 13.34 | 124716 |
| 1746549000 | 13.62 | -0.16 | -1.16 | 13.84 | 13.84 | 13.62 | 41595 |
| 1746462600 | 13.78 | -0.06 | -0.43 | 13.8 | 13.86 | 13.62 | 51430 |
| 1746203400 | 13.84 | 0.48 | 3.59 | 13.42 | 13.92 | 13.42 | 149706 |
| 1746030600 | 13.36 | 0.58 | 4.54 | 12.86 | 13.36 | 12.82 | 102533 |
| 1745944200 | 12.78 | -0.12 | -0.93 | 12.9 | 13 | 12.78 | 32463 |
| 1745857800 | 12.9 | 0.04 | 0.31 | 12.92 | 12.96 | 12.82 | 49059 |
| 1745598600 | 12.86 | 0.06 | 0.47 | 12.88 | 12.98 | 12.78 | 42246 |
| 1745512200 | 12.8 | 0.24 | 1.91 | 12.66 | 12.84 | 12.58 | 65945 |
| 1745425800 | 12.56 | 0.06 | 0.48 | 12.64 | 12.7 | 12.48 | 45938 |
| 1745339400 | 12.5 | 0.32 | 2.63 | 12.54 | 12.62 | 12.4 | 62828 |
| 1744907400 | 12.18 | 0.04 | 0.33 | 12.12 | 12.26 | 12.06 | 44705 |
| 1744821000 | 12.14 | 0.22 | 1.85 | 11.86 | 12.18 | 11.84 | 40024 |
| 1744734600 | 11.92 | 0.16 | 1.36 | 11.88 | 11.96 | 11.82 | 36924 |
| 1744648200 | 11.76 | 0.38 | 3.34 | 11.78 | 11.86 | 11.7 | 32666 |
| 1744389000 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1744302600 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1744216200 | 11.38 | -0.38 | -3.23 | 11.76 | 11.76 | 11.22 | 71287 |
| 1744129800 | 11.76 | 0.26 | 2.26 | 11.82 | 11.84 | 11.52 | 60700 |
| 1744043400 | 11.5 | -0.18 | -1.54 | 11.3 | 11.92 | 11.14 | 125302 |
| 1743784200 | 11.68 | -0.66 | -5.35 | 12.28 | 12.36 | 11.68 | 79017 |
| 1743697800 | 12.34 | 0.14 | 1.15 | 12.2 | 12.48 | 12.14 | 56032 |
| 1743611400 | 12.2 | 0.08 | 0.66 | 12.06 | 12.2 | 12.04 | 45230 |
| 1743525000 | 12.12 | 0.06 | 0.50 | 12.16 | 12.18 | 12.02 | 33047 |
| 1743438600 | 12.06 | -0.06 | -0.50 | 12.14 | 12.2 | 11.96 | 40428 |
| 1743183000 | 12.12 | 0.26 | 2.19 | 11.82 | 12.2 | 11.82 | 40424 |
| 1743096600 | 11.86 | -0.06 | -0.50 | 11.88 | 12.08 | 11.86 | 36655 |
| 1743010200 | 11.92 | 0 | 0.00 | 11.94 | 12 | 11.9 | 25605 |
| 1742923800 | 11.92 | -0.08 | -0.67 | 12.06 | 12.22 | 11.92 | 38782 |
| 1742837400 | 12 | -0.2 | -1.64 | 12.28 | 12.28 | 12 | 63186 |
| 1742578200 | 12.2 | 0.1 | 0.83 | 12.1 | 12.28 | 12.08 | 47780 |
| 1742491800 | 12.1 | 0.02 | 0.17 | 12.18 | 12.24 | 12.08 | 52244 |
| 1742405400 | 12.08 | 0 | 0.00 | 12.1 | 12.14 | 12 | 29097 |
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
