Premium
Corporacion America Airports SA (CAAP)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.185 | -0.926389584377 | 19.97 | 20.18 | 18.965 | 123487 | 19.70471195 | CS |
| 4 | 0.935 | 4.96021220159 | 18.85 | 20.18 | 18.1901 | 140143 | 19.2829016 | CS |
| 12 | 0.295 | 1.51359671626 | 19.49 | 20.79 | 17.7 | 171071 | 19.24849846 | CS |
| 26 | 3.535 | 21.7538461538 | 16.25 | 20.79 | 13.965 | 154965 | 17.6964689 | CS |
| 52 | 4.125 | 26.3409961686 | 15.66 | 20.79 | 13.74 | 150672 | 17.22561261 | CS |
| 156 | 14.335 | 263.027522936 | 5.45 | 20.79 | 5 | 116155 | 13.30834318 | CS |
| 260 | 14.095 | 247.715289982 | 5.69 | 20.79 | 1.61 | 177954 | 7.51256151 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 19.5 | -0.12 | -0.61 | 19.75 | 19.8 | 18.965 | 108740 |
| 1738021200 | 19.62 | -0.09 | -0.46 | 19.3 | 19.79 | 19.195 | 167308 |
| 1737762000 | 19.71 | -0.29 | -1.45 | 19.8 | 19.99 | 19.6 | 96239 |
| 1737675600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1737589200 | 20 | 0.11 | 0.55 | 19.97 | 20.18 | 19.615 | 121659 |
| 1737502800 | 19.89 | 1.56 | 8.51 | 18.475 | 19.98 | 18.3725 | 213016 |
| 1737157200 | 18.33 | -0.21 | -1.13 | 18.63 | 18.9 | 18.31 | 195690 |
| 1737070800 | 18.54 | -0.78 | -4.04 | 19.3 | 19.3 | 18.42 | 134875 |
| 1736984400 | 19.32 | 0.2 | 1.05 | 19.43 | 19.49 | 19.21 | 74385 |
| 1736898000 | 19.12 | 0.51 | 2.74 | 18.68 | 19.18 | 18.605 | 112259 |
| 1736811600 | 18.61 | -0.21 | -1.12 | 18.4 | 18.82 | 18.1901 | 97827 |
| 1736552400 | 18.82 | -0.53 | -2.74 | 19.125 | 19.28 | 18.44 | 134483 |
| 1736379600 | 19.35 | -0.03 | -0.15 | 19.36 | 19.55 | 18.945 | 163252 |
| 1736293200 | 19.38 | -0.4 | -2.02 | 19.832 | 20 | 19.34 | 111734 |
| 1736206800 | 19.78 | 0.66 | 3.45 | 19.37 | 19.875 | 19.37 | 188586 |
| 1735947600 | 19.12 | -0.14 | -0.73 | 19.25 | 19.34 | 18.86 | 111159 |
| 1735861200 | 19.26 | 0.6 | 3.22 | 18.85 | 20.0609 | 18.75 | 211079 |
| 1735688400 | 18.66 | -0.12 | -0.64 | 18.77 | 19.07 | 18.61 | 144011 |
| 1735602000 | 18.78 | -0.11 | -0.58 | 18.81 | 18.94 | 18.6405 | 114057 |
| 1735342800 | 18.89 | -0.13 | -0.68 | 19.05 | 19.2 | 18.88 | 134640 |
| 1735256400 | 19.02 | 0.03 | 0.16 | 18.98 | 19.1058 | 18.83 | 101587 |
| 1735077840 | 18.99 | 0.09 | 0.48 | 19.04 | 19.1475 | 18.91 | 62526 |
| 1734997200 | 18.9 | 0.02 | 0.11 | 18.91 | 19.24 | 18.9 | 132491 |
| 1734738000 | 18.88 | 0.24 | 1.29 | 18.55 | 19.16 | 18.41 | 231775 |
| 1734651600 | 18.64 | -0.21 | -1.11 | 19.19 | 19.36 | 18.615 | 118186 |
| 1734565200 | 18.85 | -1.47 | -7.23 | 20.32 | 20.46 | 18.85 | 216889 |
| 1734478800 | 20.32 | -0.35 | -1.69 | 20.43 | 20.4633 | 19.99 | 190306 |
| 1734392400 | 20.67 | 0.34 | 1.67 | 20.35 | 20.79 | 20.24 | 177569 |
| 1734133200 | 20.33 | 0.11 | 0.54 | 20.32 | 20.4 | 19.855 | 214920 |
| 1734046800 | 20.22 | -0.07 | -0.34 | 20.425 | 20.4322 | 19.92 | 233541 |
| 1733960400 | 20.29 | 0.47 | 2.37 | 19.865 | 20.5 | 19.715 | 309943 |
| 1733874000 | 19.82 | 0.07 | 0.35 | 19.85 | 19.9155 | 19.36 | 140559 |
| 1733787600 | 19.75 | 0.08 | 0.41 | 19.82 | 20.255 | 19.66 | 205164 |
| 1733528400 | 19.67 | -0.08 | -0.41 | 19.7 | 19.8199 | 19.42 | 146042 |
| 1733442000 | 19.75 | 0.99 | 5.28 | 18.8682 | 19.81 | 18.8682 | 265390 |
| 1733355600 | 18.76 | -0.06 | -0.32 | 18.84 | 18.9 | 18.555 | 127734 |
| 1733269200 | 18.82 | 0.39 | 2.12 | 18.45 | 18.85 | 18.355 | 181241 |
| 1733182800 | 18.43 | -0.47 | -2.49 | 18.755 | 18.87 | 18.43 | 144923 |
| 1732917840 | 18.9 | 0.38 | 2.05 | 18.58 | 18.96 | 18.55 | 96899 |
| 1732750800 | 18.52 | -0.44 | -2.32 | 18.96 | 19.125 | 18.485 | 96554 |
| 1732664400 | 18.96 | 0.24 | 1.28 | 18.65 | 18.98 | 18.57 | 198245 |
| 1732578000 | 18.72 | -0.03 | -0.16 | 18.91 | 19.06 | 18.57 | 251437 |
| 1732318800 | 18.75 | 0.76 | 4.22 | 17.8 | 19.02 | 17.8 | 195672 |
| 1732232400 | 17.99 | -1.41 | -7.27 | 17.7 | 18.88 | 17.7 | 416958 |
| 1732146000 | 19.4 | -0.31 | -1.57 | 19.75 | 19.88 | 19.06 | 229121 |
| 1732059600 | 19.71 | 0.67 | 3.52 | 18.85 | 19.98 | 18.594 | 434722 |
| 1731973200 | 19.04 | 0.23 | 1.22 | 18.84 | 19.34 | 18.6201 | 247581 |
| 1731714000 | 18.81 | -0.68 | -3.49 | 19.45 | 19.61 | 18.775 | 112334 |
| 1731627600 | 19.49 | 0.55 | 2.90 | 18.87 | 19.71 | 18.87 | 193597 |
| 1731541200 | 18.94 | -0.2 | -1.04 | 19.2 | 19.2344 | 18.81 | 103005 |
| 1731454800 | 19.14 | 0.29 | 1.54 | 18.9 | 19.27 | 18.805 | 143519 |
| 1731368400 | 18.85 | -0.05 | -0.26 | 19.08 | 19.2339 | 18.73 | 133199 |
| 1731109200 | 18.9 | -0.3 | -1.56 | 19.14 | 19.14 | 18.82 | 97602 |
| 1731022800 | 19.2 | 0.11 | 0.58 | 19.25 | 19.66 | 19.1201 | 202241 |
| 1730936400 | 19.09 | -0.01 | -0.05 | 19.49 | 19.95 | 18.9708 | 249370 |
| 1730850000 | 19.1 | 0.32 | 1.70 | 18.82 | 19.12 | 18.68 | 126727 |
| 1730763600 | 18.78 | 0.4 | 2.18 | 18.4 | 19.13 | 18.4 | 92466 |
| 1730500800 | 18.38 | -0.51 | -2.70 | 18.94 | 19.31 | 18.34 | 252689 |
| 1730414400 | 18.89 | 0.03 | 0.16 | 18.95 | 19.1 | 18.67 | 95999 |
| 1730328000 | 18.86 | 0.11 | 0.59 | 18.57 | 18.995 | 18.57 | 45100 |
| 1730241600 | 18.75 | -0.23 | -1.21 | 18.8 | 19.22 | 18.75 | 64321 |
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
