Premium
Cardinal Infrastructure Group Inc (CDNL)
NASDAQ
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 | -8.62 | -10.4018341981 | 82.87 | 96.4 | 74.25 | 1555684 | 91.71396371 | CS |
| 4 | 13.25 | 21.7213114754 | 61 | 96.4 | 59 | 839486 | 80.55799939 | CS |
| 12 | 31.32 | 72.9559748428 | 42.93 | 96.4 | 42.5 | 593379 | 65.21434177 | CS |
| 26 | 50.27 | 209.633027523 | 23.98 | 96.4 | 21.98 | 431505 | 53.15667615 | CS |
| 52 | 51.25 | 222.826086957 | 23 | 96.4 | 21.98 | 427162 | 50.61016273 | CS |
| 156 | 51.25 | 222.826086957 | 23 | 96.4 | 21.98 | 427162 | 50.61016273 | CS |
| 260 | 51.25 | 222.826086957 | 23 | 96.4 | 21.98 | 427162 | 50.61016273 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 74.25 | -11.75 | -13.66 | 86 | 86.49 | 72.95 | 1535862 |
| 1782945300 | 86 | -8.2 | -8.70 | 94 | 96.4 | 85.185 | 1149773 |
| 1782858900 | 94.2 | -0.11 | -0.12 | 92.86 | 95.74 | 89.45 | 996003 |
| 1782772500 | 94.31 | 2.31 | 2.51 | 91.105 | 95.209 | 89.58 | 1110485 |
| 1782513300 | 92 | 0.03 | 0.03 | 89.54 | 93.72 | 83.75 | 1765531 |
| 1782426900 | 91.97 | 10.03 | 12.24 | 82.87 | 93.294 | 79.7 | 2756626 |
| 1782340500 | 81.94 | 9.21 | 12.66 | 73.26 | 82.66 | 72.66 | 798922 |
| 1782254100 | 72.73 | -6.37 | -8.05 | 71.04 | 78.84 | 70.25 | 786997 |
| 1782167700 | 79.1 | -2.3 | -2.83 | 82.2 | 82.325 | 77.9826 | 496155 |
| 1781822100 | 81.4 | 6.51 | 8.69 | 76.1 | 81.94 | 73.55 | 609002 |
| 1781735700 | 74.89 | 4.25 | 6.02 | 70.65 | 77.44 | 70.22 | 572258 |
| 1781649300 | 70.64 | -0.78 | -1.09 | 72.28 | 74.48 | 70.43 | 460732 |
| 1781562900 | 71.415 | 2.69 | 3.91 | 71.45 | 72.75 | 69.2601 | 425696 |
| 1781303700 | 68.73 | 3.44 | 5.27 | 65.93 | 69.287 | 64.519999 | 619214 |
| 1781217300 | 65.29 | 4.25 | 6.96 | 62.02 | 66.075 | 61.16 | 561115 |
| 1781130900 | 61.04 | -0.77 | -1.25 | 61.9 | 64.73 | 60.095 | 462671 |
| 1781044500 | 61.81 | 0.48 | 0.78 | 60.7 | 64.974999 | 60.295 | 702840 |
| 1780958100 | 61.33 | 0.87 | 1.44 | 61.65 | 62.94 | 59 | 470618 |
| 1780698900 | 60.46 | -2.76 | -4.37 | 61.78 | 62.72 | 59.04 | 635303 |
| 1780612500 | 63.22 | 1.31 | 2.12 | 61 | 66.87 | 59.57 | 570286 |
| 1780526100 | 61.91 | 5.3 | 9.36 | 56.5 | 62.2 | 55.03 | 566945 |
| 1780439700 | 56.61 | 2.37 | 4.37 | 53.56 | 57 | 53.095 | 375913 |
| 1780353300 | 54.24 | 2.35 | 4.53 | 55.02 | 55.385 | 51.735 | 456469 |
| 1780094100 | 51.89 | -1.07 | -2.02 | 53.14 | 55.68 | 50.695 | 388334 |
| 1780007700 | 52.96 | 3.31 | 6.67 | 50.13 | 53.16 | 46.57 | 471291 |
| 1779921300 | 49.65 | -2.89 | -5.50 | 52.8 | 54.55 | 49.05 | 787730 |
| 1779834900 | 52.54 | 3.69 | 7.55 | 49.37 | 52.685 | 49.37 | 318418 |
| 1779489300 | 48.85 | -1.18 | -2.36 | 50.3 | 50.64 | 48.63 | 417728 |
| 1779402900 | 50.03 | -2.09 | -4.01 | 51.18 | 52.11 | 48.29 | 638401 |
| 1779316500 | 52.12 | 3.03 | 6.17 | 49.12 | 52.39 | 47.89 | 429111 |
| 1779230100 | 49.09 | -1.91 | -3.75 | 50.28 | 50.8999 | 47.68 | 392478 |
| 1779143700 | 51 | -1.15 | -2.20 | 51.99 | 53.255 | 50.3701 | 295877 |
| 1778884500 | 52.145 | -2.4 | -4.39 | 53.1 | 54.98 | 51.4318 | 587174 |
| 1778798100 | 54.54 | -0.36 | -0.65 | 54.87 | 57.48 | 53.42 | 597987 |
| 1778711700 | 54.895 | -2.2 | -3.84 | 61.01 | 61.01 | 53.7501 | 827030 |
| 1778625300 | 57.09 | -3.28 | -5.43 | 63.01 | 63.18 | 54.48 | 823974 |
| 1778538900 | 60.37 | 6.28 | 11.61 | 54.1 | 60.8 | 53.125 | 796248 |
| 1778279700 | 54.09 | 2.79 | 5.44 | 52.23 | 54.54 | 50.205 | 505734 |
| 1778193300 | 51.3 | -2.95 | -5.44 | 53.61 | 53.825 | 51.11 | 272961 |
| 1778106900 | 54.25 | -1.68 | -3.00 | 56.68 | 57.6356 | 52.9363 | 390867 |
| 1778020500 | 55.93 | 6.48 | 13.10 | 50.46 | 56 | 50.05 | 385623 |
| 1777934100 | 49.45 | -5.24 | -9.58 | 54.5 | 54.945 | 49.39 | 355042 |
| 1777674900 | 54.69 | 1.66 | 3.13 | 53.03 | 55.465 | 50.95 | 304721 |
| 1777588500 | 53.03 | 7.16 | 15.61 | 46.15 | 53.12 | 46.02 | 458547 |
| 1777502100 | 45.87 | -3.06 | -6.25 | 48.83 | 49.44 | 45.52 | 463565 |
| 1777415700 | 48.93 | -0.07 | -0.14 | 49.2 | 50.6799 | 46.94 | 420985 |
| 1777329300 | 49 | 0.71 | 1.47 | 48.81 | 49.26 | 46 | 362201 |
| 1777070100 | 48.29 | -0.25 | -0.52 | 48.55 | 50.5274 | 47.7 | 240605 |
| 1776983700 | 48.54 | -1.67 | -3.33 | 50.66 | 50.99 | 47.375 | 262929 |
| 1776897300 | 50.21 | 2.44 | 5.11 | 48.39 | 50.4638 | 47.9 | 241718 |
| 1776810900 | 47.77 | -4.37 | -8.38 | 52.14 | 53.07 | 46.78 | 453445 |
| 1776724500 | 52.14 | 0.5 | 0.97 | 51.67 | 52.875 | 50.5 | 190397 |
| 1776465300 | 51.64 | 1.79 | 3.59 | 50.83 | 54.55 | 48.745 | 568248 |
| 1776378900 | 49.85 | -2.04 | -3.93 | 52.06 | 52.65 | 49.0201 | 721031 |
| 1776292500 | 51.89 | 2.11 | 4.24 | 49.7 | 52.2584 | 48.4 | 706747 |
| 1776206100 | 49.78 | 5.2 | 11.66 | 44.43 | 49.94 | 44.43 | 593898 |
| 1776119700 | 44.58 | -1.05 | -2.30 | 45.63 | 47.59 | 44.55 | 565116 |
| 1775860500 | 45.63 | 0.95 | 2.13 | 45.79 | 46.5 | 43.03 | 419255 |
| 1775774100 | 44.68 | 1.73 | 4.03 | 42.93 | 44.9 | 42.5 | 411025 |
| 1775687700 | 42.95 | 1.41 | 3.39 | 43.305 | 44.48 | 42.5 | 431999 |
| 1775601300 | 41.54 | 0.26 | 0.63 | 41.05 | 42.05 | 40.37 | 280316 |
| 1775514900 | 41.28 | -0.89 | -2.11 | 42.72 | 43.3 | 41.11 | 495796 |
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.
