Premium
Central Plains Bancshares Inc (CPBI)
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 | -0.19 | -1.26835781041 | 14.98 | 15.025 | 14.25 | 5149 | 14.91139087 | CS |
| 4 | 0.1244 | 0.848243508619 | 14.6656 | 15.5 | 14.1901 | 6572 | 14.92031286 | CS |
| 12 | 0.79 | 5.64285714286 | 14 | 15.5 | 13.6 | 9112 | 14.36628707 | CS |
| 26 | 4.55 | 44.43359375 | 10.24 | 15.5 | 10.11 | 7794 | 13.22298696 | CS |
| 52 | 4.09 | 38.2242990654 | 10.7 | 15.5 | 9.91 | 6886 | 11.96237446 | CS |
| 156 | 6.54 | 79.2727272727 | 8.25 | 15.5 | 8.2006 | 13224 | 10.56574077 | CS |
| 260 | 6.54 | 79.2727272727 | 8.25 | 15.5 | 8.2006 | 13224 | 10.56574077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 14.79 | -0.09 | -0.57 | 14.76 | 14.8 | 14.51 | 3032 |
| 1736379300 | 14.875 | -0.13 | -0.83 | 15 | 15 | 14.75 | 2874 |
| 1736292900 | 15 | 0.36 | 2.46 | 14.69 | 15.025 | 14.49 | 11966 |
| 1736206500 | 14.64 | -0.14 | -0.95 | 14.98 | 14.98 | 14.62 | 1395 |
| 1735947300 | 14.78 | -0.04 | -0.27 | 14.97 | 14.98 | 14.25 | 4980 |
| 1735860900 | 14.82 | -0.14 | -0.94 | 15.05 | 15.05 | 14.8 | 2851 |
| 1735688100 | 14.96 | 0.24 | 1.63 | 15.01 | 15.05 | 14.62 | 3927 |
| 1735601700 | 14.72 | 0.29 | 2.01 | 14.58 | 14.9668 | 14.58 | 3778 |
| 1735342500 | 14.43 | -0.5 | -3.35 | 14.94 | 15.14 | 14.43 | 3218 |
| 1735256100 | 14.93 | 0 | 0.00 | 14.6 | 15.22 | 14.6 | 4257 |
| 1735077840 | 14.93 | 0.43 | 2.97 | 14.55 | 14.93 | 14.55 | 1178 |
| 1734996900 | 14.5 | -0.67 | -4.42 | 15.17 | 15.17 | 14.1 | 1710 |
| 1734737700 | 15.17 | 0.58 | 3.98 | 14.29 | 15.5 | 14.29 | 52972 |
| 1734651300 | 14.59 | 0.37 | 2.60 | 14.29 | 14.59 | 14.29 | 2879 |
| 1734564900 | 14.22 | -0.28 | -1.93 | 14.49 | 14.59 | 14.22 | 10525 |
| 1734478500 | 14.5 | 0.1 | 0.69 | 14.49 | 14.5 | 14.1901 | 1657 |
| 1734392100 | 14.4001 | -0.21 | -1.44 | 14.7 | 14.7 | 14.3151 | 1385 |
| 1734132900 | 14.61 | -0.09 | -0.61 | 14.67 | 14.7 | 14.61 | 1846 |
| 1734046500 | 14.7 | -0.12 | -0.81 | 14.82 | 14.82 | 14.7 | 2714 |
| 1733960100 | 14.82 | 0.3 | 2.07 | 14.505 | 14.82 | 14.505 | 10553 |
| 1733873700 | 14.52 | 0.06 | 0.41 | 14.4 | 14.65 | 14.4 | 18793 |
| 1733787300 | 14.46 | 0.2 | 1.40 | 14.36 | 14.46 | 14.3 | 630 |
| 1733528100 | 14.26 | -0.14 | -0.97 | 14.45 | 14.45 | 14.26 | 9505 |
| 1733441700 | 14.4 | -0.04 | -0.31 | 14.44 | 14.4468 | 14.4 | 1806 |
| 1733355300 | 14.4443 | -0.01 | -0.04 | 14.4866 | 14.492 | 14.4 | 2442 |
| 1733268900 | 14.45 | 0.05 | 0.35 | 14.4 | 14.5 | 14.4 | 2804 |
| 1733182500 | 14.4 | -0.1 | -0.69 | 14.52 | 14.52 | 14.3735 | 9895 |
| 1732917840 | 14.5 | 0.1 | 0.69 | 14.45 | 14.5 | 14.45 | 396 |
| 1732750500 | 14.4 | -0.05 | -0.35 | 14.45 | 14.52 | 14.4 | 6172 |
| 1732664100 | 14.45 | 0.14 | 0.98 | 14.45 | 14.5217 | 14.39 | 11216 |
| 1732577700 | 14.31 | -0.06 | -0.38 | 14.45 | 14.5 | 14.31 | 1623 |
| 1732318500 | 14.3653 | -0.15 | -1.07 | 14.53 | 14.53 | 14.3653 | 2026 |
| 1732232100 | 14.52 | 0.02 | 0.14 | 14.51 | 14.53 | 14.51 | 9169 |
| 1732145700 | 14.5 | -0.02 | -0.10 | 14.6 | 14.6 | 14.5 | 2442 |
| 1732059300 | 14.515 | 0 | 0.00 | 14.5 | 14.54 | 14.5 | 6256 |
| 1731972900 | 14.515 | -0.09 | -0.61 | 14.6 | 14.6 | 14.4798 | 11213 |
| 1731713700 | 14.6044 | -0.03 | -0.17 | 14.63 | 14.63 | 14.54 | 6967 |
| 1731627300 | 14.63 | 0.09 | 0.62 | 14.66 | 14.66 | 14.405 | 4610 |
| 1731540900 | 14.54 | -0.22 | -1.49 | 14.88 | 14.88 | 14.51 | 15745 |
| 1731454500 | 14.76 | 0 | 0.00 | 14.87 | 14.87 | 14.5884 | 9123 |
| 1731368100 | 14.76 | -0.04 | -0.24 | 14.85 | 14.89 | 14.76 | 12412 |
| 1731108900 | 14.795 | 0.27 | 1.86 | 14.63 | 14.85 | 14.47 | 24464 |
| 1731022500 | 14.525 | 0.03 | 0.22 | 14.5 | 14.68 | 14.5 | 13337 |
| 1730936100 | 14.4924 | 0.39 | 2.78 | 14.2 | 14.5 | 14.2 | 24008 |
| 1730849700 | 14.1 | 0.1 | 0.71 | 13.99 | 14.1 | 13.99 | 10285 |
| 1730763300 | 14 | -0.05 | -0.36 | 14.17 | 14.17 | 13.9899 | 12705 |
| 1730500500 | 14.05 | 0.1 | 0.72 | 13.99 | 14.0999 | 13.99 | 2029 |
| 1730414100 | 13.95 | 0.2 | 1.45 | 13.77 | 13.95 | 13.75 | 26930 |
| 1730327700 | 13.75 | 0 | 0.00 | 13.79 | 13.85 | 13.6613 | 8652 |
| 1730241300 | 13.75 | 0.02 | 0.15 | 13.75 | 13.75 | 13.6 | 104641 |
| 1730154900 | 13.7295 | 0.13 | 0.95 | 13.73 | 13.73 | 13.6004 | 429 |
| 1729895700 | 13.6 | -0.15 | -1.09 | 13.72 | 13.72 | 13.6 | 435 |
| 1729809300 | 13.75 | 0.13 | 0.92 | 13.69 | 13.75 | 13.6 | 4012 |
| 1729722900 | 13.625 | -0.13 | -0.91 | 13.75 | 13.75 | 13.6 | 40777 |
| 1729636500 | 13.75 | -0.14 | -1.01 | 13.8 | 13.85 | 13.75 | 3212 |
| 1729550100 | 13.89 | -0.15 | -1.07 | 14.04 | 14.09 | 13.7801 | 4326 |
| 1729290900 | 14.04 | 0.16 | 1.15 | 14 | 14.04 | 13.9158 | 1679 |
| 1729204500 | 13.88 | -0.04 | -0.29 | 13.79 | 14 | 13.75 | 5218 |
| 1729118100 | 13.92 | 0.42 | 3.11 | 13.5 | 13.92 | 13.5 | 11399 |
| 1729031700 | 13.5 | -0.02 | -0.15 | 13.6 | 13.75 | 13.5 | 10382 |
| 1728945300 | 13.52 | -0.38 | -2.73 | 13.9 | 13.9 | 13.51 | 986 |
| 1728686100 | 13.9 | 0.6 | 4.51 | 13.77 | 13.9 | 13.3101 | 2630 |
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
