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 | -0.24 | -4.13793103448 | 5.8 | 6.1 | 5.56 | 8012 | 5.92189079 | CS |
| 4 | -0.265 | -4.54935622318 | 5.825 | 6.1 | 5.56 | 9596 | 5.83768798 | CS |
| 12 | -0.15 | -2.62697022767 | 5.71 | 6.65 | 5.56 | 12501 | 6.0946348 | CS |
| 26 | -0.13 | -2.28471001757 | 5.69 | 6.65 | 5.27 | 8181 | 5.95381776 | CS |
| 52 | 0.67 | 13.7014314928 | 4.89 | 6.65 | 4.86 | 8311 | 5.68681799 | CS |
| 156 | -0.25 | -4.30292598967 | 5.81 | 7 | 4.39 | 9315 | 5.47377893 | CS |
| 260 | -3.62 | -39.4335511983 | 9.18 | 9.5543 | 4.39 | 10473 | 6.1301722 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.5599999 | -0.13 | -2.20 | 5.65 | 5.73 | 5.42 | 6206 |
| 1734651600 | 5.6849999 | -0.18 | -2.99 | 5.95 | 5.95 | 5.6849999 | 2444 |
| 1734565200 | 5.86 | -0.05 | -0.85 | 6 | 6 | 5.8 | 13767 |
| 1734478800 | 5.91 | -0.14 | -2.31 | 6.09 | 6.09 | 5.85 | 9593 |
| 1734392400 | 6.05 | 0.07 | 1.17 | 6 | 6.1 | 5.8693 | 9656 |
| 1734133200 | 5.98 | 0.05 | 0.84 | 5.94 | 5.98 | 5.8 | 5487 |
| 1734046800 | 5.93 | -0.02 | -0.34 | 5.97 | 6.03 | 5.89 | 27755 |
| 1733960400 | 5.95 | -0.03 | -0.50 | 5.96 | 6.03 | 5.85 | 7078 |
| 1733874000 | 5.98 | 0.12 | 2.11 | 5.88 | 6.01 | 5.7699999 | 7995 |
| 1733787600 | 5.8562709 | -0.05 | -0.91 | 5.87 | 5.89 | 5.65 | 3279 |
| 1733528400 | 5.91 | -0.02 | -0.34 | 6.01 | 6.01 | 5.87 | 3308 |
| 1733442000 | 5.93 | 0.04 | 0.72 | 5.79 | 5.9357 | 5.79 | 8084 |
| 1733355600 | 5.8879 | 0.17 | 2.94 | 5.75 | 5.9257 | 5.735 | 11572 |
| 1733269200 | 5.72 | 0.03 | 0.53 | 5.69 | 5.7394999 | 5.68 | 9729 |
| 1733182800 | 5.69 | -0.06 | -1.04 | 5.67 | 5.7699999 | 5.6401 | 15924 |
| 1732917840 | 5.75 | 0 | 0.00 | 5.86 | 5.86 | 5.7 | 5841 |
| 1732750800 | 5.75 | 0.09 | 1.59 | 5.7 | 5.7699999 | 5.65 | 5888 |
| 1732664400 | 5.66 | 0.02 | 0.35 | 5.64 | 5.8206 | 5.6384999 | 6122 |
| 1732578000 | 5.64 | -0.15 | -2.51 | 5.78 | 5.8 | 5.6 | 14976 |
| 1732318800 | 5.785 | -0.15 | -2.45 | 5.93 | 5.97 | 5.68 | 18124 |
| 1732232400 | 5.93 | -0.61 | -9.33 | 6 | 6 | 5.7699999 | 37740 |
| 1732146000 | 6.54 | 0.24 | 3.81 | 6.5199999 | 6.5599999 | 6.17 | 42342 |
| 1732059600 | 6.3 | -0.05 | -0.79 | 6.5 | 6.64 | 6.11 | 53897 |
| 1731973200 | 6.35 | 0.03 | 0.47 | 6.48 | 6.48 | 6.3000999 | 45961 |
| 1731714000 | 6.32 | 0.01 | 0.16 | 6.35 | 6.36 | 6.3099999 | 9170 |
| 1731627600 | 6.3099999 | -0.04 | -0.63 | 6.35 | 6.37 | 6.2694 | 11405 |
| 1731541200 | 6.35 | 0 | 0.00 | 6.23 | 6.48 | 6.23 | 5519 |
| 1731454800 | 6.35 | 0.01 | 0.24 | 6.34 | 6.36 | 6.2808 | 11387 |
| 1731368400 | 6.335 | 0.15 | 2.34 | 6.11 | 6.35 | 6.11 | 38640 |
| 1731109200 | 6.19 | -0.2 | -3.13 | 6.34 | 6.34 | 6.19 | 10552 |
| 1731022800 | 6.39 | 0.24 | 3.90 | 6.15 | 6.39 | 6.15 | 5639 |
| 1730936400 | 6.15 | -0.01 | -0.16 | 6.2 | 6.3099 | 5.95 | 15488 |
| 1730850000 | 6.16 | -0.13 | -2.07 | 6.38 | 6.38 | 6.07 | 9392 |
| 1730763600 | 6.29 | -0.24 | -3.68 | 6.55 | 6.65 | 6.19 | 9039 |
| 1730500800 | 6.53 | 0.03 | 0.46 | 6.5 | 6.59 | 6.34 | 14680 |
| 1730414400 | 6.5 | 0.18 | 2.85 | 6.5 | 6.63 | 6.3641 | 9789 |
| 1730328000 | 6.32 | 0.09 | 1.44 | 6.38 | 6.581 | 5.82 | 39436 |
| 1730241600 | 6.23 | 0.29 | 4.88 | 6 | 6.24 | 5.92 | 73793 |
| 1730155200 | 5.94 | -0.03 | -0.50 | 5.98 | 5.98 | 5.9 | 5709 |
| 1729896000 | 5.97 | -0.01 | -0.17 | 5.98 | 5.98 | 5.9593999 | 4717 |
| 1729809600 | 5.98 | 0.14 | 2.40 | 5.9 | 5.98 | 5.9 | 2278 |
| 1729723200 | 5.84 | -0.06 | -1.02 | 5.97 | 5.98 | 5.84 | 1011 |
| 1729636800 | 5.8999 | 0.07 | 1.20 | 5.84 | 5.9 | 5.75 | 1972 |
| 1729550400 | 5.83 | 0.05 | 0.87 | 5.83 | 5.83 | 5.7389 | 1337 |
| 1729291200 | 5.78 | 0.02 | 0.35 | 5.76 | 5.8 | 5.7072 | 8841 |
| 1729204800 | 5.76 | 0.02 | 0.35 | 5.74 | 5.78 | 5.74 | 14485 |
| 1729118400 | 5.74 | -0.05 | -0.84 | 5.79 | 5.79 | 5.7 | 3195 |
| 1729032000 | 5.7884 | 0.02 | 0.32 | 5.7 | 5.8 | 5.7 | 23712 |
| 1728945600 | 5.7699999 | 0.01 | 0.17 | 5.76 | 5.8 | 5.7 | 6147 |
| 1728686400 | 5.76 | 0.04 | 0.78 | 5.73 | 5.82 | 5.73 | 6061 |
| 1728600000 | 5.7157 | -0.08 | -1.45 | 5.87 | 5.8801 | 5.7157 | 4500 |
| 1728513600 | 5.8 | -0.02 | -0.34 | 5.82 | 5.82 | 5.79 | 952 |
| 1728427200 | 5.8199 | 0 | 0.00 | 5.82 | 5.82 | 5.8199 | 364 |
| 1728340800 | 5.8199 | 0.02 | 0.34 | 5.74 | 5.8199 | 5.74 | 1572 |
| 1728081600 | 5.8 | -0.03 | -0.43 | 5.8 | 5.83 | 5.7795 | 11880 |
| 1727995200 | 5.825 | -0.01 | -0.09 | 5.76 | 5.85 | 5.76 | 2507 |
| 1727908800 | 5.83 | 0.12 | 2.09 | 5.75 | 5.83 | 5.75 | 1049 |
| 1727822400 | 5.7109 | -0.04 | -0.67 | 5.78 | 5.8 | 5.7109 | 1147 |
| 1727736000 | 5.7495 | -0 | -0.01 | 5.76 | 5.8 | 5.7 | 18370 |
| 1727476800 | 5.7497999 | 0.01 | 0.26 | 5.71 | 5.75 | 5.71 | 12645 |
| 1727390400 | 5.735 | 0.01 | 0.17 | 5.75 | 5.7699999 | 5.7 | 4530 |
| 1727304000 | 5.725 | 0.02 | 0.44 | 5.7 | 5.75 | 5.7 | 2587 |
| 1727217600 | 5.7 | -0.07 | -1.21 | 5.7 | 5.76 | 5.7 | 913 |
| 1727131200 | 5.7699999 | 0.09 | 1.58 | 5.7699999 | 5.7699999 | 5.76 | 224 |
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
