Premium
Costamare Inc (CMRE-B)
NYSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 25.4 | -0.05 | -0.20 | 25.45 | 25.45 | 25.3854 | 1988 |
| 1738798800 | 25.4499 | 0.1 | 0.39 | 25.35 | 25.4499 | 25.35 | 2563 |
| 1738712400 | 25.35 | 0.04 | 0.17 | 25.35 | 25.41 | 25.35 | 574 |
| 1738626000 | 25.307 | -0.09 | -0.37 | 25.3 | 25.307 | 25.3 | 305 |
| 1738366800 | 25.4 | -0.02 | -0.08 | 24.81 | 25.4 | 24.81 | 3595 |
| 1738280400 | 25.42 | 0.04 | 0.16 | 25.4 | 25.46 | 25.4 | 1474 |
| 1738194000 | 25.38 | 0.03 | 0.12 | 25.31 | 25.38 | 25.3 | 2199 |
| 1738107600 | 25.35 | -0.03 | -0.12 | 25.44 | 25.44 | 25.31 | 1262 |
| 1738021200 | 25.38 | -0.04 | -0.17 | 25.3 | 25.45 | 25.3 | 2134 |
| 1737762000 | 25.4221 | 0.09 | 0.36 | 25.32 | 25.5 | 25.32 | 2307 |
| 1737675600 | 25.33 | 0 | 0.00 | 25.33 | 25.33 | 25.33 | 0 |
| 1737589200 | 25.33 | -0.02 | -0.08 | 25.31 | 25.38 | 25.27 | 2884 |
| 1737502800 | 25.35 | 0.15 | 0.60 | 25.31 | 25.37 | 25.31 | 3402 |
| 1737157200 | 25.2 | -0.3 | -1.18 | 24.81 | 25.6 | 24.81 | 12040 |
| 1737070800 | 25.5 | -0.38 | -1.47 | 25.87 | 25.87 | 25.5 | 4336 |
| 1736984400 | 25.8814 | 0.29 | 1.14 | 25.6 | 25.8814 | 25.52 | 7621 |
| 1736898000 | 25.59 | -0.36 | -1.39 | 25.6 | 25.6 | 25.5 | 2062 |
| 1736811600 | 25.95 | -0.19 | -0.71 | 25.82 | 25.95 | 25.7 | 1485 |
| 1736552400 | 26.1354 | 0.18 | 0.68 | 25.71 | 26.1354 | 25.7 | 773 |
| 1736379600 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 8 |
| 1736293200 | 25.96 | 0.06 | 0.23 | 25.6101 | 25.96 | 25.6101 | 305 |
| 1736206800 | 25.9 | -0.18 | -0.69 | 25.562 | 25.9 | 25.562 | 5686 |
| 1735947600 | 26.08 | 0.51 | 1.98 | 25.69 | 26.25 | 25.5369 | 4642 |
| 1735861200 | 25.574 | -0.04 | -0.14 | 25.5 | 25.72 | 25.5 | 543 |
| 1735688400 | 25.61 | -0.02 | -0.08 | 25.58 | 25.61 | 25.435 | 1307 |
| 1735602000 | 25.6301 | -0.17 | -0.65 | 25.33 | 25.7676 | 25.33 | 2330 |
| 1735342800 | 25.7988 | 0.5 | 1.97 | 25.64 | 25.7988 | 25.4 | 715 |
| 1735256400 | 25.2999 | -0.15 | -0.59 | 25.11 | 25.69 | 25.11 | 423 |
| 1735077840 | 25.4501 | -0.1 | -0.39 | 25.38 | 25.4501 | 25.38 | 3833 |
| 1734997200 | 25.55 | -0.15 | -0.58 | 25.52 | 25.85 | 25.25 | 6893 |
| 1734738000 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1734651600 | 25.7 | 0.2 | 0.78 | 25.5 | 25.7 | 25.5 | 313 |
| 1734565200 | 25.5 | -0.25 | -0.97 | 25.74 | 25.74 | 25.5 | 233 |
| 1734478800 | 25.75 | 0.06 | 0.23 | 25.8065 | 25.8065 | 25.5565 | 1819 |
| 1734392400 | 25.69 | 0 | 0.00 | 25.69 | 25.69 | 25.69 | 16 |
| 1734133200 | 25.69 | -0.15 | -0.58 | 25.7001 | 25.7001 | 25.69 | 920 |
| 1734046800 | 25.84 | 0.14 | 0.54 | 25.84 | 25.84 | 25.84 | 116 |
| 1733960400 | 25.7 | -0.19 | -0.72 | 25.7 | 25.71 | 25.7 | 703 |
| 1733874000 | 25.887 | -0.02 | -0.06 | 25.7 | 25.887 | 25.7 | 1335 |
| 1733787600 | 25.9034 | 0 | 0.00 | 25.9034 | 25.9034 | 25.9034 | 114 |
| 1733528400 | 25.9034 | 0 | 0.01 | 25.507 | 25.9034 | 25.507 | 808 |
| 1733442000 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1733355600 | 25.8998 | 0 | 0.00 | 25.8998 | 25.8998 | 25.8998 | 5 |
| 1733269200 | 25.8998 | 0 | 0.00 | 25.85 | 25.8998 | 25.85 | 30 |
| 1733182800 | 25.8998 | 0.1 | 0.39 | 25.7684 | 25.8998 | 25.7684 | 1377 |
| 1732917840 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1732750800 | 25.8 | 0.14 | 0.55 | 25.82 | 25.92 | 25.8 | 2347 |
| 1732664400 | 25.66 | 0 | 0.00 | 25.66 | 25.66 | 25.6 | 1633 |
| 1732578000 | 25.66 | -0.19 | -0.74 | 25.82 | 25.82 | 25.66 | 839 |
| 1732318800 | 25.85 | 0.15 | 0.58 | 25.85 | 25.85 | 25.85 | 0 |
| 1732232400 | 25.7 | -0 | -0.00 | 25.6 | 25.7 | 25.6 | 368 |
| 1732146000 | 25.7001 | -0.24 | -0.91 | 25.815 | 25.815 | 25.5 | 3105 |
| 1732059600 | 25.9367 | 0.39 | 1.51 | 25.9367 | 25.9367 | 25.9367 | 403 |
| 1731973200 | 25.55 | -0.1 | -0.39 | 26 | 26 | 25.55 | 900 |
| 1731714000 | 25.65 | 0 | 0.00 | 25.65 | 25.65 | 25.65 | 5 |
| 1731627600 | 25.65 | 0 | 0.00 | 25.7 | 25.7 | 25.64 | 525 |
| 1731541200 | 25.65 | -0.54 | -2.08 | 25.9 | 25.9 | 25.57 | 1559 |
| 1731454800 | 26.1944 | 0.56 | 2.20 | 25.65 | 26.1944 | 25.65 | 672 |
| 1731368400 | 25.63 | -0.57 | -2.18 | 25.63 | 25.63 | 25.63 | 110 |
| 1731109200 | 26.2 | 0.68 | 2.66 | 25.56 | 26.2 | 25.55 | 3165 |
| 1731022800 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
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
