Premium
Consolidated Water Company Ltd (CWCO)
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 | 0.13 | 0.511006289308 | 25.44 | 26.13 | 24.65 | 108976 | 25.72365009 | CS |
| 4 | 0.56 | 2.23910435826 | 25.01 | 27.82 | 24.21 | 105540 | 26.14174586 | CS |
| 12 | -1.16 | -4.33969322858 | 26.73 | 27.82 | 23.553081 | 92188 | 25.54988703 | CS |
| 26 | -0.55 | -2.1056661562 | 26.12 | 29.88 | 23.553081 | 97292 | 26.08912879 | CS |
| 52 | -9.24 | -26.544096524 | 34.81 | 37.28 | 23.553081 | 119277 | 27.96360525 | CS |
| 156 | 14.52 | 131.402714932 | 11.05 | 38.29 | 9.01 | 116637 | 22.70472008 | CS |
| 260 | 8.99 | 54.2219541616 | 16.58 | 38.29 | 9.01 | 102002 | 19.61317589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 25.57 | -0.28 | -1.08 | 25.76 | 26.09 | 25.5 | 58923 |
| 1733960100 | 25.85 | -0.06 | -0.23 | 26.1 | 26.1 | 25.565 | 75468 |
| 1733873700 | 25.91 | 0.28 | 1.09 | 25.68 | 25.985 | 25.21 | 115179 |
| 1733787300 | 25.63 | -0.1 | -0.39 | 25.91 | 26.13 | 25.19 | 141992 |
| 1733528100 | 25.73 | 0.17 | 0.67 | 25.61 | 25.77 | 25.195 | 104608 |
| 1733441700 | 25.56 | -0.22 | -0.85 | 25.5 | 25.59 | 24.65 | 119168 |
| 1733355300 | 25.78 | -0.21 | -0.81 | 25.95 | 26 | 25.42 | 141905 |
| 1733268900 | 25.99 | -0.67 | -2.51 | 26.65 | 26.75 | 25.975 | 121921 |
| 1733182500 | 26.66 | -0.27 | -1.00 | 27 | 27 | 26.42 | 147278 |
| 1732917840 | 26.93 | -0.14 | -0.52 | 27.32 | 27.37 | 26.84 | 55332 |
| 1732750500 | 27.07 | 0.46 | 1.73 | 26.7 | 27.16 | 26.655 | 52984 |
| 1732664100 | 26.61 | -0.24 | -0.89 | 26.84 | 26.985 | 26.445 | 50545 |
| 1732577700 | 26.85 | -0.59 | -2.15 | 27.27 | 27.82 | 26.85 | 82030 |
| 1732318500 | 27.44 | 1.15 | 4.37 | 26.45 | 27.59 | 26.45 | 171344 |
| 1732232100 | 26.29 | -0.06 | -0.23 | 26.43 | 26.6999 | 26.1 | 63831 |
| 1732145700 | 26.35 | 0.19 | 0.73 | 26.15 | 26.36 | 25.78 | 60963 |
| 1732059300 | 26.16 | -0.14 | -0.53 | 26.15 | 26.41 | 25.76 | 91987 |
| 1731972900 | 26.3 | 0.53 | 2.06 | 25.47 | 27.5249 | 25.41 | 177986 |
| 1731713700 | 25.77 | 1.15 | 4.67 | 26.36 | 27.2635 | 24.99 | 152171 |
| 1731627300 | 24.62 | -0.5 | -1.99 | 25.12 | 25.22 | 24.21 | 115614 |
| 1731540900 | 25.12 | -0.16 | -0.63 | 25.41 | 25.58 | 25.04 | 71442 |
| 1731454500 | 25.28 | -0.43 | -1.67 | 25.53 | 25.73 | 25.13 | 56958 |
| 1731368100 | 25.71 | 0.48 | 1.90 | 25.56 | 25.81 | 25.26 | 56925 |
| 1731108900 | 25.23 | 0.03 | 0.12 | 25.26 | 25.48 | 25.02 | 75476 |
| 1731022500 | 25.2 | -0.64 | -2.48 | 25.73 | 25.87 | 25.0501 | 80019 |
| 1730936100 | 25.84 | 1.25 | 5.08 | 25.5 | 26.31 | 25.25 | 119855 |
| 1730849700 | 24.59 | 0.7 | 2.93 | 23.79 | 24.66 | 23.77 | 90403 |
| 1730763300 | 23.89 | 0.24 | 1.01 | 23.61 | 24.24 | 23.61 | 74053 |
| 1730500500 | 23.65 | -0.11 | -0.46 | 23.99 | 24.25 | 23.553081 | 64751 |
| 1730414100 | 23.76 | -0.25 | -1.04 | 24.05 | 24.23 | 23.75 | 73683 |
| 1730327700 | 24.01 | -0.29 | -1.19 | 24.25 | 24.604 | 23.96 | 78059 |
| 1730241300 | 24.3 | -0.35 | -1.42 | 24.48 | 24.55 | 24.18 | 71487 |
| 1730154900 | 24.65 | 0.21 | 0.86 | 24.66 | 24.92 | 24.486 | 84010 |
| 1729895700 | 24.44 | -0.04 | -0.16 | 24.68 | 24.68 | 24.26 | 44147 |
| 1729809300 | 24.48 | -0.6 | -2.39 | 25.14 | 25.14 | 24.4 | 42451 |
| 1729722900 | 25.08 | -0.25 | -0.99 | 25.21 | 25.56 | 24.95 | 46345 |
| 1729636500 | 25.33 | -0.23 | -0.90 | 25.4 | 25.4769 | 25.1503 | 50694 |
| 1729550100 | 25.56 | -0.38 | -1.46 | 25.82 | 26.015 | 25.49 | 65652 |
| 1729290900 | 25.94 | -0.14 | -0.54 | 26.27 | 26.4 | 25.9 | 260049 |
| 1729204500 | 26.08 | -0.24 | -0.91 | 26.3 | 26.3 | 25.89 | 109506 |
| 1729118100 | 26.32 | 0.31 | 1.19 | 26.25 | 26.69 | 26.2225 | 69534 |
| 1729031700 | 26.01 | 0.12 | 0.46 | 25.87 | 26.54 | 25.735 | 134105 |
| 1728945300 | 25.89 | 0.68 | 2.70 | 25.37 | 26.11 | 25.37 | 118135 |
| 1728686100 | 25.21 | 0.62 | 2.52 | 24.57 | 25.26 | 24.57 | 91402 |
| 1728599700 | 24.59 | -0.13 | -0.53 | 24.52 | 24.667 | 24.3871 | 43516 |
| 1728513300 | 24.72 | 0.11 | 0.45 | 24.61 | 24.98 | 24.56 | 48655 |
| 1728426900 | 24.61 | -0.19 | -0.77 | 24.91 | 24.91 | 24.25 | 87101 |
| 1728340500 | 24.8 | -0.19 | -0.76 | 24.94 | 25.2183 | 24.53 | 83296 |
| 1728081300 | 24.99 | 0.13 | 0.52 | 25.14 | 25.16 | 24.89 | 44733 |
| 1727994900 | 24.86 | -0.1 | -0.40 | 24.88 | 25.08 | 24.7 | 56601 |
| 1727908500 | 24.96 | 0.13 | 0.52 | 24.76 | 25.2 | 24.5143 | 61191 |
| 1727822100 | 24.83 | -0.38 | -1.51 | 25.25 | 25.25 | 24.66 | 90389 |
| 1727735700 | 25.21 | 0.04 | 0.16 | 25.12 | 25.48 | 25.0356 | 75593 |
| 1727476500 | 25.17 | 0.52 | 2.11 | 24.93 | 25.41 | 24.65 | 66466 |
| 1727390100 | 24.65 | 0.11 | 0.45 | 24.75 | 24.83 | 24.45 | 85279 |
| 1727303700 | 24.54 | -0.63 | -2.50 | 25.13 | 25.2 | 24.53 | 121386 |
| 1727217300 | 25.17 | -0.46 | -1.79 | 25.68 | 25.7112 | 25.17 | 62216 |
| 1727130900 | 25.63 | -0.03 | -0.12 | 25.7 | 26.09 | 25.4993 | 71818 |
| 1726871700 | 25.66 | -0.65 | -2.47 | 26.27 | 26.31 | 25.54 | 340753 |
| 1726785300 | 26.31 | 0.16 | 0.61 | 26.73 | 26.73 | 25.94 | 85551 |
| 1726698900 | 26.15 | -0.59 | -2.21 | 26.76 | 27 | 26.12 | 79924 |
| 1726612500 | 26.74 | 0.61 | 2.33 | 26.38 | 27.1 | 26.29 | 103295 |
| 1726526100 | 26.13 | 0.3 | 1.16 | 25.53 | 26.39 | 25.53 | 105795 |
| 1726266900 | 25.83 | 0.38 | 1.49 | 25.73 | 26.05 | 25.56 | 112609 |
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
