Premium
Cementos Pacasmayo SAA New (CPAC)
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 | -0.27 | -2.19512195122 | 12.3 | 12.3 | 11.8677 | 131620 | 11.9690898 | CS |
| 4 | 1.41 | 13.2768361582 | 10.62 | 12.7 | 10.2001 | 112388 | 12.08801124 | CS |
| 12 | 1.31 | 12.2201492537 | 10.72 | 12.7 | 10.2001 | 63748 | 11.51207299 | CS |
| 26 | 1.53 | 14.5714285714 | 10.5 | 12.7 | 9.4 | 42606 | 11.18183641 | CS |
| 52 | 6.06 | 101.507537688 | 5.97 | 12.7 | 5.6644 | 41988 | 10.36138947 | CS |
| 156 | 6.77 | 128.707224335 | 5.26 | 12.7 | 4.63 | 19753 | 8.93853227 | CS |
| 260 | 5.64 | 88.2629107981 | 6.39 | 12.7 | 4.39 | 16800 | 7.98525114 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 12.03 | 0.1 | 0.84 | 11.92 | 12.19 | 11.9 | 28147 |
| 1782427200 | 11.93 | -0.06 | -0.50 | 11.98 | 12 | 11.8677 | 48058 |
| 1782340800 | 11.99 | -0.02 | -0.17 | 12.08 | 12.08 | 11.92 | 77521 |
| 1782254400 | 12.01 | 0.06 | 0.50 | 11.95 | 12.07 | 11.95 | 131845 |
| 1782168000 | 11.95 | -0.75 | -5.91 | 12.3 | 12.3 | 11.95 | 269055 |
| 1781822400 | 12.7 | 0.83 | 6.99 | 11.94 | 12.7 | 11.66 | 762170 |
| 1781736000 | 11.87 | 1.21 | 11.35 | 11.3 | 12.2663 | 11.3 | 685306 |
| 1781649600 | 10.66 | -0.06 | -0.56 | 10.64 | 10.72 | 10.636 | 1646 |
| 1781563200 | 10.72 | 0.05 | 0.47 | 10.69 | 10.78 | 10.594 | 12073 |
| 1781304000 | 10.67 | -0.04 | -0.37 | 10.67 | 10.6899 | 10.59 | 2053 |
| 1781217600 | 10.71 | 0.14 | 1.32 | 10.59 | 10.71 | 10.54 | 9077 |
| 1781131200 | 10.57 | 0.15 | 1.44 | 10.41 | 10.61 | 10.41 | 9604 |
| 1781044800 | 10.42 | 0.04 | 0.39 | 10.52 | 10.525 | 10.42 | 1604 |
| 1780958400 | 10.38 | -0.02 | -0.19 | 10.4 | 10.42 | 10.2001 | 32896 |
| 1780699200 | 10.4 | 0.02 | 0.19 | 10.5 | 10.5 | 10.32 | 5508 |
| 1780612800 | 10.38 | -0.23 | -2.12 | 10.51 | 10.605 | 10.37 | 21716 |
| 1780526400 | 10.605 | -0.05 | -0.42 | 10.63 | 10.6986 | 10.5 | 8994 |
| 1780440000 | 10.65 | 0.06 | 0.57 | 10.6 | 10.67 | 10.49 | 4029 |
| 1780353600 | 10.59 | 0.07 | 0.67 | 10.5 | 10.7078 | 10.5 | 9787 |
| 1780094400 | 10.52 | -0.1 | -0.94 | 10.62 | 10.78 | 10.5 | 42421 |
| 1780008000 | 10.62 | 0.1 | 0.95 | 10.46 | 10.7 | 10.45 | 27283 |
| 1779921600 | 10.52 | 0 | 0.00 | 10.53 | 10.63 | 10.45 | 7587 |
| 1779835200 | 10.52 | -0.24 | -2.23 | 10.78 | 10.78 | 10.52 | 34513 |
| 1779489600 | 10.76 | 0.08 | 0.75 | 10.78 | 10.78 | 10.6507 | 7818 |
| 1779403200 | 10.68 | -0.03 | -0.28 | 10.7 | 10.78 | 10.6 | 27108 |
| 1779316800 | 10.71 | -0.02 | -0.19 | 10.78 | 10.78 | 10.6069 | 6910 |
| 1779230400 | 10.73 | 0.18 | 1.71 | 10.52 | 10.78 | 10.5 | 25499 |
| 1779144000 | 10.55 | 0.04 | 0.38 | 10.53 | 10.57 | 10.44 | 9374 |
| 1778884800 | 10.51 | 0 | 0.00 | 10.43 | 10.6652 | 10.43 | 4101 |
| 1778798400 | 10.51 | 0 | 0.00 | 10.49 | 10.58 | 10.4 | 44440 |
| 1778712000 | 10.51 | -0.14 | -1.31 | 10.64 | 10.69 | 10.46 | 12136 |
| 1778625600 | 10.65 | -0.1 | -0.93 | 10.69 | 10.69 | 10.49 | 14166 |
| 1778539200 | 10.75 | 0.1 | 0.94 | 10.58 | 10.75 | 10.575 | 11986 |
| 1778280000 | 10.65 | -0.03 | -0.28 | 10.62 | 10.7 | 10.55 | 13608 |
| 1778193600 | 10.68 | 0.19 | 1.81 | 10.5 | 10.68 | 10.45 | 11248 |
| 1778107200 | 10.49 | -0.02 | -0.19 | 10.55 | 10.55 | 10.45 | 5536 |
| 1778020800 | 10.51 | -0.04 | -0.38 | 10.53 | 10.63 | 10.46 | 9655 |
| 1777934400 | 10.55 | -0.1 | -0.94 | 10.65 | 10.72 | 10.31 | 61016 |
| 1777675200 | 10.65 | 0 | 0.00 | 10.65 | 10.75 | 10.65 | 7291 |
| 1777588800 | 10.65 | -0.02 | -0.19 | 10.63 | 10.7899 | 10.63 | 13614 |
| 1777502400 | 10.67 | -0.09 | -0.84 | 10.76 | 10.76 | 10.67 | 9652 |
| 1777416000 | 10.76 | 0 | 0.00 | 10.77 | 10.78 | 10.645 | 15112 |
| 1777329600 | 10.76 | 0.06 | 0.56 | 10.69 | 10.78 | 10.64 | 22075 |
| 1777070400 | 10.7 | -0.02 | -0.19 | 10.72 | 10.805 | 10.69 | 15697 |
| 1776984000 | 10.72 | 0 | 0.00 | 10.71 | 10.88 | 10.69 | 16327 |
| 1776897600 | 10.72 | -0.16 | -1.47 | 10.85 | 10.95 | 10.68 | 20401 |
| 1776811200 | 10.88 | 0.12 | 1.12 | 10.76 | 10.9356 | 10.76 | 163611 |
| 1776724800 | 10.76 | 0.04 | 0.37 | 10.66 | 10.92 | 10.66 | 32747 |
| 1776465600 | 10.72 | 0.02 | 0.19 | 10.72 | 10.9399 | 10.69 | 23920 |
| 1776379200 | 10.7 | 0.05 | 0.47 | 10.65 | 10.74 | 10.49 | 106679 |
| 1776292800 | 10.65 | -0.13 | -1.21 | 10.71 | 10.9 | 10.5 | 235306 |
| 1776206400 | 10.78 | -0.04 | -0.37 | 10.94 | 10.94 | 10.7 | 60491 |
| 1776120000 | 10.82 | 0.11 | 1.03 | 10.69 | 10.94 | 10.69 | 111631 |
| 1775860800 | 10.71 | -0.07 | -0.65 | 10.81 | 10.82 | 10.66 | 97751 |
| 1775774400 | 10.78 | 0.04 | 0.37 | 10.7 | 10.87 | 10.7 | 58731 |
| 1775688000 | 10.74 | 0.23 | 2.19 | 10.72 | 10.85 | 10.7 | 22888 |
| 1775601600 | 10.51 | -0.01 | -0.10 | 10.53 | 10.73 | 10.29 | 116561 |
| 1775515200 | 10.52 | -0.22 | -2.05 | 10.72 | 10.95 | 10.39 | 13790 |
| 1775169600 | 10.74 | 0.35 | 3.37 | 10.4 | 10.74 | 10.4 | 1874 |
| 1775083200 | 10.39 | 0.39 | 3.90 | 10.08 | 10.66 | 10.08 | 8351 |
| 1774996800 | 10 | 0.47 | 4.93 | 9.63 | 10.76 | 9.63 | 231919 |
| 1774910400 | 9.53 | -0.66 | -6.48 | 10.15 | 10.17 | 9.51 | 40983 |
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.
