Premium
Corporacion America Airports SA (CAAP)
NYSE
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 | -0.91 | -3.47460862925 | 26.19 | 26.77 | 24.75 | 257690 | 25.63237943 | CS |
| 4 | -1.56 | -5.81222056632 | 26.84 | 28.73 | 24.685 | 212001 | 26.21897804 | CS |
| 12 | -1.68 | -6.23145400593 | 26.96 | 28.73 | 23 | 235191 | 25.72520662 | CS |
| 26 | -1.12 | -4.24242424242 | 26.4 | 30.5 | 23 | 251647 | 26.58214143 | CS |
| 52 | 5.02 | 24.777887463 | 20.26 | 30.5 | 17.36 | 214537 | 24.18633343 | CS |
| 156 | 13.44 | 113.513513514 | 11.84 | 30.5 | 10.57 | 174901 | 19.91474198 | CS |
| 260 | 19.54 | 340.418118467 | 5.74 | 30.5 | 4.63 | 142650 | 16.57130457 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 25.18 | -0.57 | -2.21 | 25.82 | 25.83 | 24.75 | 342101 |
| 1782772800 | 25.75 | 0.21 | 0.82 | 25.7 | 25.9599 | 25.37 | 269179 |
| 1782513600 | 25.54 | -0.32 | -1.24 | 25.68 | 26.18 | 25 | 261175 |
| 1782427200 | 25.86 | -0.22 | -0.84 | 26.07 | 26.77 | 25.8 | 177190 |
| 1782340800 | 26.08 | -0.09 | -0.34 | 26.19 | 26.21 | 25.65 | 238804 |
| 1782254400 | 26.17 | -0.42 | -1.58 | 26.2 | 26.395 | 25.96 | 191365 |
| 1782168000 | 26.59 | -0.95 | -3.45 | 27.5 | 27.67 | 26.45 | 202940 |
| 1781822400 | 27.54 | 0.38 | 1.40 | 27.31 | 27.69 | 27.0101 | 203576 |
| 1781736000 | 27.16 | -0.62 | -2.23 | 27.73 | 28.1902 | 26.99 | 142064 |
| 1781649600 | 27.78 | -0.28 | -1.00 | 28.16 | 28.63 | 27.45 | 238905 |
| 1781563200 | 28.06 | 1.63 | 6.17 | 27 | 28.73 | 26.75 | 378952 |
| 1781304000 | 26.43 | 0.09 | 0.34 | 26.43 | 26.64 | 26.18 | 87758 |
| 1781217600 | 26.34 | 1.35 | 5.40 | 25.13 | 26.52 | 25.13 | 163268 |
| 1781131200 | 24.99 | -0.75 | -2.91 | 25.8 | 26.27 | 24.685 | 325079 |
| 1781044800 | 25.74 | 0.61 | 2.43 | 25.6 | 26.56 | 25.13 | 135980 |
| 1780958400 | 25.13 | -0.22 | -0.87 | 25.53 | 25.825 | 24.94 | 140428 |
| 1780699200 | 25.35 | -0.6 | -2.31 | 25.81 | 25.815 | 25.08 | 129104 |
| 1780612800 | 25.95 | -0.07 | -0.27 | 26.22 | 26.54 | 25.93 | 174703 |
| 1780526400 | 26.02 | -1.03 | -3.81 | 26.84 | 26.905 | 25.91 | 225439 |
| 1780440000 | 27.05 | 0.33 | 1.24 | 26.73 | 27.28 | 26.02 | 175884 |
| 1780353600 | 26.72 | 0.12 | 0.45 | 26.28 | 27.2 | 26 | 344752 |
| 1780094400 | 26.6 | 0.32 | 1.22 | 26.19 | 26.895 | 25.98 | 312422 |
| 1780008000 | 26.28 | -0.03 | -0.11 | 26.18 | 26.75 | 25.825 | 206038 |
| 1779921600 | 26.31 | 0.77 | 3.01 | 25.55 | 26.56 | 25.25 | 218960 |
| 1779835200 | 25.54 | 0.58 | 2.32 | 25.22 | 25.65 | 25.16 | 113601 |
| 1779489600 | 24.96 | -0.31 | -1.23 | 25.27 | 25.42 | 24.685 | 181885 |
| 1779403200 | 25.27 | 0.43 | 1.73 | 24.52 | 25.35 | 24.31 | 164451 |
| 1779316800 | 24.84 | 0.88 | 3.67 | 24.13 | 25.09 | 24.074 | 116959 |
| 1779230400 | 23.96 | -0.85 | -3.43 | 24.45 | 24.505 | 23.84 | 251839 |
| 1779144000 | 24.81 | 0.95 | 3.98 | 23.86 | 24.9 | 23.63 | 235850 |
| 1778884800 | 23.86 | -0.82 | -3.32 | 24.32 | 24.48 | 23.71 | 185643 |
| 1778798400 | 24.68 | 0.83 | 3.48 | 23.71 | 24.68 | 23.71 | 214204 |
| 1778712000 | 23.85 | -1.09 | -4.37 | 24.9 | 25.03 | 23 | 435747 |
| 1778625600 | 24.94 | -0.16 | -0.64 | 24.97 | 25.09 | 24.52 | 224485 |
| 1778539200 | 25.1 | -0.13 | -0.52 | 25.24 | 25.51 | 24.76 | 199031 |
| 1778280000 | 25.23 | -0.55 | -2.13 | 26.12 | 26.185 | 25.175 | 140288 |
| 1778193600 | 25.78 | -0.25 | -0.96 | 26 | 26.2 | 25.5 | 160808 |
| 1778107200 | 26.03 | 1.25 | 5.04 | 25.29 | 26.49 | 25.16 | 313241 |
| 1778020800 | 24.78 | 0.9 | 3.77 | 24.31 | 25.0205 | 24.31 | 185246 |
| 1777934400 | 23.88 | -0.41 | -1.69 | 24.1 | 24.5423 | 23.88 | 206147 |
| 1777675200 | 24.29 | -0.66 | -2.65 | 24.92 | 25.075 | 24.16 | 221856 |
| 1777588800 | 24.95 | 0.53 | 2.17 | 24.72 | 25.04 | 24.22 | 252561 |
| 1777502400 | 24.42 | -0.6 | -2.40 | 25.02 | 25.26 | 24.11 | 374848 |
| 1777416000 | 25.02 | 0.21 | 0.85 | 24.61 | 25.03 | 24.345 | 211247 |
| 1777329600 | 24.81 | -0.19 | -0.76 | 24.95 | 25.27 | 24.635 | 316152 |
| 1777070400 | 25 | 0 | 0.00 | 25.14 | 25.34 | 24.82 | 203665 |
| 1776984000 | 25 | -0.15 | -0.60 | 25.09 | 25.8 | 24.74 | 320229 |
| 1776897600 | 25.15 | -0.03 | -0.12 | 25.45 | 26.07 | 25.02 | 300135 |
| 1776811200 | 25.18 | -0.89 | -3.41 | 26.06 | 26.514 | 25.07 | 209856 |
| 1776724800 | 26.07 | -0.2 | -0.76 | 26.08 | 26.3099 | 25.88 | 203884 |
| 1776465600 | 26.27 | 0.19 | 0.73 | 26.1 | 26.62 | 25.82 | 526315 |
| 1776379200 | 26.08 | -0.25 | -0.95 | 26.24 | 26.55 | 25.94 | 255639 |
| 1776292800 | 26.33 | -0.28 | -1.05 | 26.44 | 26.76 | 26.01 | 174057 |
| 1776206400 | 26.61 | -0.17 | -0.63 | 26.95 | 27.5 | 26.59 | 191769 |
| 1776120000 | 26.78 | -0.29 | -1.07 | 26.91 | 27.54 | 26.73 | 283803 |
| 1775860800 | 27.07 | -0.01 | -0.04 | 27.23 | 27.65 | 27.05 | 291454 |
| 1775774400 | 27.08 | 0.51 | 1.92 | 26.63 | 27.795 | 26.02 | 471709 |
| 1775688000 | 26.57 | 0.93 | 3.63 | 26.96 | 27.28 | 26.26 | 216401 |
| 1775601600 | 25.64 | 0.08 | 0.31 | 25.71 | 25.83 | 25.119 | 136945 |
| 1775515200 | 25.56 | -0.1 | -0.39 | 25.71 | 26.015 | 25.29 | 145397 |
| 1775169600 | 25.66 | -0.23 | -0.89 | 25.31 | 26 | 25.25 | 131409 |
| 1775083200 | 25.89 | 0.6 | 2.37 | 25.77 | 26.0869 | 25.49 | 281595 |
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.
