Premium
Karbon Capital Partners Corporation (KBON)
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 | 0 | 0 | 10.11 | 10.12 | 10.1 | 84681 | 10.11486779 | CS |
| 4 | 0.025 | 0.247892910263 | 10.085 | 10.15 | 10.08 | 66692 | 10.10023897 | CS |
| 12 | 0.05 | 0.497017892644 | 10.06 | 10.15 | 10.04 | 30239 | 10.0899851 | CS |
| 26 | 0.07 | 0.697211155378 | 10.04 | 10.15 | 10.02 | 64948 | 10.07649815 | CS |
| 52 | 0.07 | 0.697211155378 | 10.04 | 10.15 | 10.02 | 64948 | 10.07649815 | CS |
| 156 | 0.07 | 0.697211155378 | 10.04 | 10.15 | 10.02 | 64948 | 10.07649815 | CS |
| 260 | 0.07 | 0.697211155378 | 10.04 | 10.15 | 10.02 | 64948 | 10.07649815 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1781044500 | 10.11 | -0.01 | -0.10 | 10.11 | 10.11 | 10.1 | 217301 |
| 1780958100 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1780698900 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1780612500 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 2 |
| 1780526100 | 10.12 | 0 | 0.00 | 10.11 | 10.12 | 10.11 | 206103 |
| 1780439700 | 10.12 | 0.02 | 0.20 | 10.1 | 10.12 | 10.1 | 13496 |
| 1780353300 | 10.1 | -0.04 | -0.39 | 10.09 | 10.15 | 10.085 | 55148 |
| 1780094100 | 10.14 | 0.04 | 0.40 | 10.14 | 10.14 | 10.14 | 5000 |
| 1780007700 | 10.1 | 0.01 | 0.10 | 10.09 | 10.1 | 10.09 | 132996 |
| 1779921300 | 10.09 | 0 | 0.00 | 10.09 | 10.1 | 10.09 | 166631 |
| 1779834900 | 10.09 | 0 | 0.00 | 10.08 | 10.09 | 10.08 | 228143 |
| 1779489300 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 900 |
| 1779402900 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 150013 |
| 1779316500 | 10.09 | 0 | 0.00 | 10.085 | 10.09 | 10.085 | 4 |
| 1779230100 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 5 |
| 1779143700 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 21968 |
| 1778884500 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1778798100 | 10.09 | 0.01 | 0.10 | 10.09 | 10.1 | 10.08 | 60336 |
| 1778711700 | 10.08 | -0.02 | -0.15 | 10.085 | 10.085 | 10.08 | 9111 |
| 1778625300 | 10.095 | -0.01 | -0.05 | 10.09 | 10.095 | 10.09 | 2061 |
| 1778538900 | 10.1 | 0.04 | 0.40 | 10.1 | 10.1 | 10.0601 | 20530 |
| 1778279700 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1778193300 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1778106900 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 250 |
| 1778020500 | 10.06 | 0 | 0.00 | 10.055 | 10.06 | 10.055 | 1334 |
| 1777934100 | 10.06 | 0 | 0.00 | 10.1 | 10.1 | 10.055 | 42 |
| 1777674900 | 10.06 | 0.01 | 0.10 | 10.06 | 10.06 | 10.06 | 6598 |
| 1777588500 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 9 |
| 1777502100 | 10.05 | -0.03 | -0.25 | 10.11 | 10.11 | 10.05 | 37916 |
| 1777415700 | 10.075 | 0 | 0.00 | 10.075 | 10.075 | 10.075 | 38 |
| 1777329300 | 10.075 | 0 | 0.00 | 10.08 | 10.08 | 10.075 | 34 |
| 1777070100 | 10.075 | -0.02 | -0.15 | 10.08 | 10.08 | 10.075 | 1144 |
| 1776983700 | 10.09 | 0.02 | 0.20 | 10.09 | 10.09 | 10.09 | 16167 |
| 1776897300 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 140 |
| 1776810900 | 10.07 | 0.01 | 0.10 | 10.06 | 10.08 | 10.06 | 9335 |
| 1776724500 | 10.06 | 0 | 0.00 | 10.06 | 10.11 | 10.06 | 174 |
| 1776465300 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 164 |
| 1776378900 | 10.06 | -0.02 | -0.20 | 10.085 | 10.085 | 10.06 | 3075 |
| 1776292500 | 10.08 | 0.01 | 0.10 | 10.06 | 10.09 | 10.06 | 24241 |
| 1776206100 | 10.07 | 0.01 | 0.10 | 10.119 | 10.12 | 10.05 | 86360 |
| 1776119700 | 10.06 | 0.01 | 0.05 | 10.07 | 10.07 | 10.055 | 2901 |
| 1775860500 | 10.055 | 0 | 0.00 | 10.055 | 10.055 | 10.055 | 85 |
| 1775774100 | 10.055 | 0 | 0.00 | 10.055 | 10.055 | 10.055 | 5000 |
| 1775687700 | 10.055 | -0.01 | -0.05 | 10.055 | 10.055 | 10.055 | 262 |
| 1775601300 | 10.06 | 0 | 0.00 | 10.08 | 10.08 | 10.05 | 24073 |
| 1775514900 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 215 |
| 1775169300 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 7186 |
| 1775082900 | 10.06 | 0 | 0.00 | 10.06 | 10.07 | 10.06 | 150438 |
| 1774996500 | 10.06 | 0 | 0.00 | 10.055 | 10.06 | 10.055 | 195 |
| 1774910100 | 10.06 | 0 | 0.00 | 10.05 | 10.06 | 10.05 | 0 |
| 1774650900 | 10.06 | 0 | 0.00 | 10.05 | 10.06 | 10.05 | 291 |
| 1774564500 | 10.06 | 0 | 0.00 | 10.05 | 10.06 | 10.05 | 470 |
| 1774478100 | 10.06 | 0.01 | 0.10 | 10.055 | 10.06 | 10.055 | 1268 |
| 1774391700 | 10.05 | 0 | 0.00 | 10.05 | 10.06 | 10.05 | 5567 |
| 1774305300 | 10.05 | 0 | 0.00 | 10.05 | 10.06 | 10.04 | 63725 |
| 1774046100 | 10.05 | -0.02 | -0.20 | 10.05 | 10.07 | 10.05 | 409 |
| 1773959700 | 10.07 | 0.02 | 0.20 | 10.05 | 10.07 | 10.05 | 708 |
| 1773873300 | 10.05 | 0 | 0.00 | 10.06 | 10.06 | 10.05 | 14305 |
| 1773786900 | 10.05 | 0 | 0.00 | 10.05 | 10.07 | 10.05 | 5760 |
| 1773700500 | 10.05 | 0 | 0.00 | 10.05 | 10.06 | 10.05 | 23096 |
| 1773441300 | 10.05 | -0.03 | -0.30 | 10.07 | 10.08 | 10.05 | 16753 |
| 1773354900 | 10.08 | -0.02 | -0.20 | 10.05 | 10.08 | 10.05 | 21166 |
| 1773268500 | 10.1 | -0.01 | -0.10 | 10.05 | 10.1 | 10.05 | 8080 |
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.
