Premium
Cathay General Bancorp (CATY)
NASDAQ
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 | -1.59 | -3.28512396694 | 48.4 | 49.13 | 46.81 | 363044 | 48.68020551 | CS |
| 4 | -1.38 | -2.86366466072 | 48.19 | 49.54 | 44.87 | 309833 | 47.58111597 | CS |
| 12 | 0.44 | 0.948889368126 | 46.37 | 55.29 | 44.87 | 342615 | 49.71319614 | CS |
| 26 | 3.53 | 8.1561922366 | 43.28 | 55.29 | 37.97 | 311457 | 46.32968813 | CS |
| 52 | 3.23 | 7.41165672327 | 43.58 | 55.29 | 33.88 | 332696 | 41.93161461 | CS |
| 156 | 3.61 | 8.35648148148 | 43.2 | 55.29 | 27.24 | 343576 | 40.07994364 | CS |
| 260 | 10.02 | 27.2356618646 | 36.79 | 55.29 | 17.58 | 351177 | 37.15921749 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 46.81 | -1.97 | -4.04 | 46.91 | 47.15 | 46.45 | 374970 |
| 1737675300 | 48.78 | 0 | 0.00 | 48.78 | 48.78 | 48.78 | 0 |
| 1737588900 | 48.78 | 0.02 | 0.04 | 48.41 | 48.89 | 48.02 | 568162 |
| 1737502500 | 48.76 | 0.43 | 0.89 | 48.45 | 49.13 | 48.295 | 289487 |
| 1737156900 | 48.33 | 0.39 | 0.81 | 48.4 | 48.63 | 47.8 | 228535 |
| 1737070500 | 47.94 | -0.61 | -1.26 | 48.25 | 48.43 | 47.7425 | 263776 |
| 1736984100 | 48.55 | 0.86 | 1.80 | 49.29 | 49.54 | 48.1 | 233452 |
| 1736897700 | 47.69 | 1.77 | 3.85 | 46.34 | 47.73 | 46.16 | 673069 |
| 1736811300 | 45.92 | 0.34 | 0.75 | 45.05 | 46.77 | 45.05 | 314624 |
| 1736552100 | 45.58 | -1.5 | -3.19 | 46.12 | 46.3599 | 44.87 | 346707 |
| 1736379300 | 47.08 | 0.09 | 0.19 | 46.85 | 47.41 | 46.3801 | 272791 |
| 1736292900 | 46.99 | -0.48 | -1.01 | 47.86 | 47.86 | 46.38 | 331883 |
| 1736206500 | 47.47 | -0.07 | -0.15 | 47.72 | 48.545 | 47.3 | 219268 |
| 1735947300 | 47.54 | 0.44 | 0.93 | 47.23 | 47.63 | 46.5 | 215913 |
| 1735860900 | 47.1 | -0.51 | -1.07 | 47.73 | 48.235 | 46.93 | 274931 |
| 1735688100 | 47.61 | -0.11 | -0.23 | 47.89 | 48.195 | 47.57 | 289167 |
| 1735601700 | 47.72 | -0.32 | -0.67 | 47.81 | 48.08 | 47.19 | 188248 |
| 1735342500 | 48.04 | -0.6 | -1.23 | 48.44 | 48.68 | 47.515 | 219429 |
| 1735256100 | 48.64 | 0.51 | 1.06 | 47.64 | 48.73 | 47.5 | 189449 |
| 1735077840 | 48.13 | 0.56 | 1.18 | 47.73 | 48.29 | 47.57 | 135971 |
| 1734996900 | 47.57 | 0.08 | 0.17 | 47.31 | 47.97 | 47.29 | 302283 |
| 1734737700 | 47.49 | 0.47 | 1.00 | 46.87 | 48.04 | 46.87 | 1181785 |
| 1734651300 | 47.02 | -0.21 | -0.44 | 48.02 | 48.61 | 46.96 | 429291 |
| 1734564900 | 47.23 | -2.79 | -5.58 | 50.31 | 50.51 | 46.9 | 505626 |
| 1734478500 | 50.02 | -1.04 | -2.04 | 50.7 | 51.08 | 49.83 | 754301 |
| 1734392100 | 51.06 | 0.49 | 0.97 | 50.4 | 51.1 | 50.35 | 430509 |
| 1734132900 | 50.57 | -0.38 | -0.75 | 51.09 | 51.09 | 50.21 | 335883 |
| 1734046500 | 50.95 | -0.32 | -0.62 | 51.375 | 52.43 | 50.84 | 253760 |
| 1733960100 | 51.27 | 0.27 | 0.53 | 51.74 | 52.14 | 50.91 | 595479 |
| 1733873700 | 51 | 0.07 | 0.14 | 50.66 | 51.64 | 50.1 | 414807 |
| 1733787300 | 50.93 | -0.51 | -0.99 | 51.475 | 51.815 | 50.895 | 298393 |
| 1733528100 | 51.44 | 0.5 | 0.98 | 51.295 | 51.68 | 50.7 | 335814 |
| 1733441700 | 50.94 | -0.71 | -1.37 | 51.55 | 52.06 | 50.84 | 220348 |
| 1733355300 | 51.65 | 0.39 | 0.76 | 51.42 | 51.78 | 51 | 380671 |
| 1733268900 | 51.26 | -0.56 | -1.08 | 51.93 | 52.5 | 51.135 | 286686 |
| 1733182500 | 51.82 | -0.19 | -0.37 | 52.24 | 52.41 | 51.46 | 311898 |
| 1732917840 | 52.01 | -0.3 | -0.57 | 53.08 | 53.08 | 51.32 | 155913 |
| 1732750500 | 52.31 | -0.61 | -1.15 | 53.28 | 53.29 | 52.25 | 198846 |
| 1732664100 | 52.92 | -0.93 | -1.73 | 53.37 | 53.855 | 52.885 | 241031 |
| 1732577700 | 53.85 | 1.04 | 1.97 | 54.47 | 55.29 | 53.79 | 393962 |
| 1732318500 | 52.81 | 1.3 | 2.52 | 51.74 | 52.98 | 51.65 | 265894 |
| 1732232100 | 51.51 | 0.76 | 1.50 | 50.94 | 52.08 | 50.82 | 201965 |
| 1732145700 | 50.75 | -0.22 | -0.43 | 51.045 | 51.145 | 50.4266 | 226317 |
| 1732059300 | 50.97 | -0.51 | -0.99 | 51.01 | 51.215 | 50.5 | 180835 |
| 1731972900 | 51.48 | -0.3 | -0.58 | 52.065 | 52.065 | 51.37 | 305814 |
| 1731713700 | 51.78 | 0.14 | 0.27 | 52.1 | 52.11 | 51.19 | 284812 |
| 1731627300 | 51.64 | -0.02 | -0.04 | 52.27 | 52.27 | 51.48 | 252600 |
| 1731540900 | 51.66 | -0.58 | -1.11 | 52.8 | 53.47 | 51.63 | 355769 |
| 1731454500 | 52.24 | -0.7 | -1.32 | 52.89 | 53.34 | 52.04 | 297564 |
| 1731368100 | 52.94 | 1.83 | 3.58 | 51.765 | 54.07 | 51.7475 | 367181 |
| 1731108900 | 51.11 | 0.19 | 0.37 | 50.52 | 51.61 | 49.725 | 344753 |
| 1731022500 | 50.92 | -1.92 | -3.63 | 52.225 | 52.5 | 50.58 | 375976 |
| 1730936100 | 52.84 | 6.3 | 13.54 | 50.46 | 53.19 | 50.38 | 857941 |
| 1730849700 | 46.54 | 1.09 | 2.40 | 45.6375 | 46.64 | 45.62 | 266316 |
| 1730763300 | 45.45 | -0.48 | -1.05 | 45.7 | 46.08 | 45.04 | 265939 |
| 1730500500 | 45.93 | -0.05 | -0.11 | 46.19 | 46.535 | 45.735 | 220088 |
| 1730414100 | 45.98 | -0.74 | -1.58 | 46.72 | 47 | 45.97 | 236073 |
| 1730327700 | 46.72 | 0.41 | 0.89 | 46.25 | 47.655 | 46.2 | 258166 |
| 1730241300 | 46.31 | -0.15 | -0.32 | 46.165 | 46.45 | 45.915 | 196164 |
| 1730154900 | 46.46 | 1.63 | 3.64 | 45.33 | 46.7 | 45.33 | 261877 |
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
