Premium
Costamare Inc (CMRE-D)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 26.55 | 0.25 | 0.95 | 26.5 | 26.5825 | 26.3233 | 2010 |
| 1741131600 | 26.3 | -0.02 | -0.09 | 26.23 | 26.3 | 26.0622 | 4191 |
| 1741045200 | 26.3245 | -0.02 | -0.06 | 26.5 | 26.5 | 26.3245 | 1466 |
| 1740786000 | 26.3398 | 0.07 | 0.28 | 26.2426 | 26.6499 | 26.2426 | 4093 |
| 1740699600 | 26.2652 | -0.03 | -0.11 | 26.2634 | 26.39 | 26.2634 | 691 |
| 1740613200 | 26.295 | -0.36 | -1.35 | 26.23 | 26.3 | 26.23 | 3365 |
| 1740526800 | 26.6561 | 0.3 | 1.12 | 26.51 | 26.7 | 26.22 | 2086 |
| 1740440400 | 26.36 | -0.01 | -0.04 | 26.49 | 26.575 | 26.36 | 1200 |
| 1740181200 | 26.37 | -0.48 | -1.78 | 26.8 | 26.8 | 26.37 | 10277 |
| 1740094800 | 26.8473 | 0.13 | 0.48 | 26.82 | 26.8663 | 26.6722 | 3649 |
| 1740008400 | 26.72 | 0 | 0.02 | 26.66 | 26.72 | 26.66 | 451 |
| 1739922000 | 26.7156 | 0.07 | 0.25 | 26.6 | 28.18 | 26.6 | 3418 |
| 1739576400 | 26.65 | 0.02 | 0.08 | 26.63 | 26.75 | 26.62 | 4993 |
| 1739490000 | 26.63 | -0.12 | -0.45 | 26.75 | 26.75 | 26.6022 | 5495 |
| 1739403600 | 26.75 | 0.23 | 0.86 | 26.57 | 26.75 | 26.41 | 1713 |
| 1739317200 | 26.5206 | 0.25 | 0.95 | 26.31 | 26.75 | 26.31 | 7646 |
| 1739230800 | 26.27 | -0.18 | -0.66 | 26.44 | 26.5 | 26.23 | 3164 |
| 1738971600 | 26.4454 | 0.1 | 0.36 | 26.36 | 26.48 | 26.35 | 996 |
| 1738885200 | 26.35 | -0.15 | -0.57 | 26.48 | 26.48 | 26.3 | 1031 |
| 1738798800 | 26.4999 | 0.01 | 0.04 | 26.465 | 26.5 | 26.46 | 5027 |
| 1738712400 | 26.49 | -0.01 | -0.04 | 26.4817 | 26.5 | 26.47 | 785 |
| 1738626000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 25.61 | 2135 |
| 1738366800 | 26.5 | -0.34 | -1.27 | 26.5 | 26.5 | 26.4 | 2078 |
| 1738280400 | 26.8399 | 0.06 | 0.24 | 26.79 | 26.8399 | 26.62 | 3483 |
| 1738194000 | 26.7757 | -0 | -0.02 | 28.07 | 28.07 | 26.5001 | 7651 |
| 1738107600 | 26.78 | 0.34 | 1.29 | 28.07 | 28.07 | 26.4652 | 2067 |
| 1738021200 | 26.44 | 0.1 | 0.38 | 26.43 | 26.5 | 26.01 | 7457 |
| 1737762000 | 26.34 | 0.47 | 1.82 | 26.38 | 26.43 | 26.0457 | 2240 |
| 1737675600 | 25.87 | 0 | 0.00 | 25.87 | 25.87 | 25.87 | 0 |
| 1737589200 | 25.87 | -0.53 | -2.01 | 26 | 26 | 25.87 | 439 |
| 1737502800 | 26.4 | 0.3 | 1.15 | 26.4 | 26.4 | 26.4 | 883 |
| 1737157200 | 26.1 | -0.21 | -0.80 | 26.4 | 26.4 | 26.0729 | 3018 |
| 1737070800 | 26.3093 | 0.05 | 0.20 | 26.26 | 26.3093 | 26.12 | 1844 |
| 1736984400 | 26.2562 | 0.29 | 1.10 | 26.11 | 26.3999 | 25.744 | 5968 |
| 1736898000 | 25.97 | -0.34 | -1.30 | 25.78 | 26.01 | 25.7001 | 6729 |
| 1736811600 | 26.3129 | 0.03 | 0.11 | 26.204 | 26.39 | 26.204 | 4584 |
| 1736552400 | 26.2838 | -0.01 | -0.05 | 26.3 | 26.39 | 26.23 | 5491 |
| 1736379600 | 26.2974 | 0.28 | 1.07 | 26.22 | 26.3 | 26.16 | 4866 |
| 1736293200 | 26.02 | -0.04 | -0.15 | 23.72 | 26.14 | 23.72 | 6712 |
| 1736206800 | 26.0601 | 0.11 | 0.42 | 25.95 | 27.37 | 25.69 | 6661 |
| 1735947600 | 25.95 | 0.01 | 0.04 | 25.81 | 26.02 | 25.81 | 2629 |
| 1735861200 | 25.94 | 0.06 | 0.23 | 25.9 | 25.94 | 25.808 | 2480 |
| 1735688400 | 25.88 | 0.04 | 0.15 | 25.74 | 25.89 | 25.74 | 2007 |
| 1735602000 | 25.84 | 0.03 | 0.11 | 25.8 | 25.84 | 25.74 | 3172 |
| 1735342800 | 25.8123 | -0.05 | -0.18 | 25.86 | 25.865 | 25.7713 | 1237 |
| 1735256400 | 25.86 | 0.1 | 0.40 | 25.65 | 25.89 | 25.65 | 6048 |
| 1735077840 | 25.7561 | 0.1 | 0.41 | 25.75 | 25.7561 | 25.66 | 2880 |
| 1734997200 | 25.6516 | -0.02 | -0.07 | 25.77 | 25.77 | 25.635 | 1528 |
| 1734738000 | 25.67 | 0.05 | 0.20 | 25.54 | 25.96 | 25.5 | 6530 |
| 1734651600 | 25.62 | -0.07 | -0.29 | 25.66 | 25.77 | 25.5765 | 5656 |
| 1734565200 | 25.6944 | 0.04 | 0.17 | 25.67 | 25.73 | 25.645 | 3413 |
| 1734478800 | 25.65 | -0.04 | -0.16 | 25.6 | 25.7364 | 25.5 | 7476 |
| 1734392400 | 25.6921 | 0.05 | 0.20 | 25.8 | 25.8 | 25.6 | 5906 |
| 1734133200 | 25.64 | 0.09 | 0.35 | 25.7973 | 25.7973 | 25.55 | 3856 |
| 1734046800 | 25.55 | -0.26 | -1.01 | 25.76 | 25.77 | 25.55 | 5168 |
| 1733960400 | 25.8116 | 0.14 | 0.55 | 25.79 | 25.8299 | 25.72 | 5709 |
| 1733874000 | 25.67 | -0.16 | -0.62 | 25.82 | 25.82 | 25.67 | 840 |
| 1733787600 | 25.83 | 0.08 | 0.31 | 25.7 | 25.83 | 25.6429 | 1538 |
| 1733528400 | 25.75 | 0.05 | 0.19 | 25.69 | 25.83 | 25.38 | 11139 |
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
