Premium
Cimpress PLC (CMPR)
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 | -7.82 | -8.43854537607 | 92.67 | 92.67 | 79.46 | 383607 | 84.93444918 | CS |
| 4 | -11.45 | -11.8899273105 | 96.3 | 106.1267 | 79.46 | 236878 | 92.32636287 | CS |
| 12 | 10.77 | 14.538336933 | 74.08 | 106.1267 | 71.69 | 181647 | 89.26581331 | CS |
| 26 | 9.95 | 13.2843791722 | 74.9 | 106.1267 | 64.19 | 156961 | 82.05726781 | CS |
| 52 | 41.07 | 93.8099588853 | 43.78 | 106.1267 | 42.0463 | 191082 | 68.14421131 | CS |
| 156 | 31.34 | 58.5684918707 | 53.51 | 106.1267 | 35.21 | 167576 | 69.42272527 | CS |
| 260 | -18.39 | -17.8128632313 | 103.24 | 122.3 | 18 | 147553 | 63.80910194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 84.85 | 0.25 | 0.30 | 85.2 | 86.25 | 83.015 | 284208 |
| 1781735700 | 84.6 | 0.67 | 0.80 | 84 | 85.74 | 83.26 | 250176 |
| 1781649300 | 83.93 | 0.6 | 0.72 | 83.32 | 85.795 | 79.46 | 929378 |
| 1781562900 | 83.33 | -5.55 | -6.24 | 88.88 | 89.33 | 82.75 | 393281 |
| 1781303700 | 88.88 | -1.63 | -1.80 | 90.51 | 92.23 | 88.65 | 169623 |
| 1781217300 | 90.51 | -1.39 | -1.51 | 92.67 | 92.67 | 89.6 | 175575 |
| 1781130900 | 91.9 | -0.67 | -0.72 | 92.5 | 93.4 | 89.39 | 206281 |
| 1781044500 | 92.57 | -0.71 | -0.76 | 93.47 | 95.9 | 92.06 | 197300 |
| 1780958100 | 93.28 | -1.27 | -1.34 | 94.52 | 95.95 | 93.07 | 135501 |
| 1780698900 | 94.55 | -2.42 | -2.50 | 96.73 | 96.91 | 93.22 | 165173 |
| 1780612500 | 96.97 | 0.95 | 0.99 | 97.38 | 99.03 | 96.4 | 168773 |
| 1780526100 | 96.02 | -1.22 | -1.25 | 96.43 | 98.1 | 94.92 | 153196 |
| 1780439700 | 97.24 | -1.71 | -1.73 | 98.54 | 98.84 | 96.15 | 218034 |
| 1780353300 | 98.95 | 0.39 | 0.40 | 98.07 | 99.63 | 97.465 | 158361 |
| 1780094100 | 98.56 | -1.29 | -1.29 | 98.66 | 99.62 | 98.01 | 189028 |
| 1780007700 | 99.85 | -4.63 | -4.43 | 104.48 | 104.5 | 99.64 | 102943 |
| 1779921300 | 104.48 | 0.42 | 0.40 | 104.16 | 106.1267 | 103.435 | 187577 |
| 1779834900 | 104.06 | 1.67 | 1.63 | 102.32 | 105.09 | 100.89 | 262543 |
| 1779489300 | 102.39 | 7.22 | 7.59 | 95.55 | 104.11 | 95.19 | 234487 |
| 1779402900 | 95.17 | -2.52 | -2.58 | 96.3 | 98.5799 | 93.89 | 203443 |
| 1779316500 | 97.69 | -1.79 | -1.80 | 98.96 | 98.96 | 95.805 | 218850 |
| 1779230100 | 99.48 | -3.4 | -3.30 | 102.14 | 104.91 | 99.155 | 347844 |
| 1779143700 | 102.88 | 8.68 | 9.21 | 94.39 | 103.12 | 92.51 | 427434 |
| 1778884500 | 94.2 | 0.95 | 1.02 | 92.83 | 95.31 | 91.28 | 301504 |
| 1778798100 | 93.25 | 3.97 | 4.45 | 90.37 | 93.48 | 89.4 | 229076 |
| 1778711700 | 89.28 | -2.23 | -2.44 | 90.52 | 91.88 | 89.06 | 193490 |
| 1778625300 | 91.51 | 3.06 | 3.46 | 88.59 | 91.81 | 88.26 | 169952 |
| 1778538900 | 88.45 | -3.22 | -3.51 | 92.74 | 93.13 | 88.31 | 164732 |
| 1778279700 | 91.67 | -0.31 | -0.34 | 91.57 | 92.59 | 89.03 | 151680 |
| 1778193300 | 91.98 | 2.46 | 2.75 | 89.17 | 92.935 | 88.995 | 118520 |
| 1778106900 | 89.52 | -2.31 | -2.52 | 93.06 | 93.06 | 89.21 | 128575 |
| 1778020500 | 91.83 | -2.85 | -3.01 | 94.67 | 96 | 89.495 | 147793 |
| 1777934100 | 94.68 | 0.93 | 0.99 | 92.16 | 95 | 88.975 | 245948 |
| 1777674900 | 93.75 | 5.29 | 5.98 | 89.03 | 93.93 | 87.75 | 212299 |
| 1777588500 | 88.46 | 7.04 | 8.65 | 85.1 | 90.99 | 84.7 | 331274 |
| 1777502100 | 81.42 | -1.26 | -1.52 | 82 | 82.65 | 80.44 | 78350 |
| 1777415700 | 82.68 | -0.36 | -0.43 | 83.52 | 84 | 82.18 | 79976 |
| 1777329300 | 83.04 | 1.07 | 1.31 | 81.59 | 83.205 | 80.6608 | 103544 |
| 1777070100 | 81.97 | 0.39 | 0.48 | 81.22 | 82.68 | 79.4404 | 79495 |
| 1776983700 | 81.58 | -1.42 | -1.71 | 83.08 | 84 | 80.685 | 84248 |
| 1776897300 | 83 | 0.64 | 0.78 | 82.66 | 83.81 | 81.6153 | 68636 |
| 1776810900 | 82.36 | 1.25 | 1.54 | 80.92 | 83 | 79.65 | 110936 |
| 1776724500 | 81.11 | -0.07 | -0.09 | 81.18 | 82.2 | 80.43 | 81386 |
| 1776465300 | 81.18 | 2 | 2.53 | 80.05 | 82.81 | 79.155 | 183241 |
| 1776378900 | 79.18 | 0.21 | 0.27 | 78.27 | 79.99 | 78.27 | 95991 |
| 1776292500 | 78.97 | -1.52 | -1.89 | 77.804 | 80.8625 | 77.804 | 86346 |
| 1776206100 | 80.49 | 2.2 | 2.81 | 78.33 | 81 | 78.25 | 82462 |
| 1776119700 | 78.29 | 1.59 | 2.07 | 76.61 | 78.7599 | 75.95 | 76624 |
| 1775860500 | 76.7 | 1.56 | 2.08 | 75.14 | 76.83 | 73.72 | 131083 |
| 1775774100 | 75.14 | -2.86 | -3.67 | 77.32 | 78.05 | 74.44 | 141640 |
| 1775687700 | 78 | 3.97 | 5.36 | 77.73 | 78.9 | 76.96 | 209113 |
| 1775601300 | 74.03 | 0.16 | 0.22 | 73.71 | 75.53 | 73.16 | 152251 |
| 1775514900 | 73.87 | -0.28 | -0.38 | 74.44 | 76 | 73.455 | 95441 |
| 1775169300 | 74.15 | 0.11 | 0.15 | 73.42 | 77.065 | 72.855 | 93932 |
| 1775082900 | 74.04 | 1.04 | 1.42 | 73.9 | 74.76 | 72.75 | 172427 |
| 1774996500 | 73 | 0.25 | 0.34 | 74.53 | 75 | 72 | 186264 |
| 1774910100 | 72.75 | 0.57 | 0.79 | 72.48 | 73.31 | 71.69 | 90848 |
| 1774650900 | 72.18 | -1.43 | -1.94 | 73.8 | 74.195 | 72 | 60233 |
| 1774564500 | 73.61 | -0.8 | -1.08 | 74.08 | 74.995 | 73.25 | 98828 |
| 1774478100 | 74.41 | 0.38 | 0.51 | 75 | 75.46 | 73.5 | 136966 |
| 1774391700 | 74.03 | 2.04 | 2.83 | 71.1 | 74.31 | 70.455 | 102027 |
| 1774305300 | 71.99 | 2.67 | 3.85 | 70.58 | 72.56 | 70.58 | 109876 |
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.
