Premium
Canopy Growth Corporation (11L)
TG
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 | -0.076 | -6.89655172414 | 1.102 | 1.118 | 0.981 | 243340 | 1.03609946 | DE |
| 4 | -0.802 | -43.8730853392 | 1.828 | 1.874 | 0.981 | 226171 | 1.28716246 | DE |
| 12 | -1.554 | -60.2325581395 | 2.58 | 3.02 | 0.981 | 286398 | 2.01888439 | DE |
| 26 | -3.294 | -76.25 | 4.32 | 5.2699999 | 0.981 | 268825 | 3.03739852 | DE |
| 52 | -1.679 | -62.0702402957 | 2.705 | 14 | 0.981 | 344450 | 5.80414653 | DE |
| 156 | -4.055 | -79.8071245818 | 5.081 | 14 | 0.981 | 291713 | 5.73342435 | DE |
| 260 | -4.055 | -79.8071245818 | 5.081 | 14 | 0.981 | 291713 | 5.73342435 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 1.046 | 0.02 | 2.35 | 1.022 | 1.046 | 0.987 | 139738 |
| 1741901220 | 1.022 | -0.02 | -2.29 | 1.042 | 1.074 | 0.981 | 175200 |
| 1741814820 | 1.046 | 0.01 | 1.16 | 1.032 | 1.052 | 1.008 | 156881 |
| 1741728420 | 1.034 | 0.03 | 2.78 | 1.1 | 1.1 | 0.991 | 318627 |
| 1741642020 | 1.006 | -0.08 | -7.02 | 1.082 | 1.11 | 1 | 320966 |
| 1741382820 | 1.082 | 0 | 0.19 | 1.102 | 1.118 | 1.056 | 245027 |
| 1741296420 | 1.08 | -0.08 | -6.90 | 1.186 | 1.208 | 1.072 | 299018 |
| 1741210020 | 1.1599999 | -0.02 | -2.03 | 1.21 | 1.258 | 1.122 | 253004 |
| 1741123620 | 1.184 | -0.01 | -0.50 | 1.202 | 1.252 | 1.1319999 | 502969 |
| 1741037220 | 1.19 | -0.17 | -12.24 | 1.344 | 1.3819999 | 1.1619999 | 450310 |
| 1740778020 | 1.356 | -0 | -0.29 | 1.3779999 | 1.3919999 | 1.31 | 123319 |
| 1740691620 | 1.36 | -0.08 | -5.56 | 1.438 | 1.478 | 1.352 | 132766 |
| 1740605220 | 1.44 | -0.02 | -1.37 | 1.426 | 1.472 | 1.402 | 100297 |
| 1740518820 | 1.46 | -0.09 | -5.81 | 1.53 | 1.578 | 1.404 | 179758 |
| 1740432420 | 1.55 | -0.02 | -1.02 | 1.588 | 1.6 | 1.486 | 184309 |
| 1740173220 | 1.566 | 0.03 | 1.69 | 1.546 | 1.658 | 1.514 | 200861 |
| 1740086820 | 1.54 | -0.07 | -4.35 | 1.594 | 1.62 | 1.502 | 203460 |
| 1740000420 | 1.61 | -0.04 | -2.42 | 1.668 | 1.67 | 1.57 | 230947 |
| 1739914020 | 1.65 | -0.16 | -8.84 | 1.818 | 1.836 | 1.594 | 195996 |
| 1739827620 | 1.81 | 0.01 | 0.44 | 1.846 | 1.846 | 1.784 | 68578 |
| 1739568420 | 1.802 | 0.02 | 1.24 | 1.828 | 1.874 | 1.734 | 181122 |
| 1739482020 | 1.78 | 0.03 | 1.71 | 1.766 | 1.89 | 1.714 | 199574 |
| 1739395620 | 1.75 | 0.03 | 1.63 | 1.756 | 1.78 | 1.692 | 232371 |
| 1739309220 | 1.722 | -0.17 | -8.89 | 1.954 | 1.976 | 1.722 | 375630 |
| 1739222820 | 1.89 | -0.09 | -4.64 | 2.015 | 2.095 | 1.85 | 507277 |
| 1738963620 | 1.982 | -0.71 | -26.46 | 2.74 | 2.855 | 1.948 | 1680982 |
| 1738877220 | 2.695 | 0.24 | 9.55 | 2.52 | 2.805 | 2.475 | 1143226 |
| 1738790820 | 2.46 | 0.46 | 23.00 | 1.94 | 2.7 | 1.94 | 1036368 |
| 1738704420 | 2 | 0.06 | 2.99 | 1.96 | 2.045 | 1.882 | 106671 |
| 1738618020 | 1.942 | 0.01 | 0.73 | 1.898 | 1.98 | 1.802 | 170847 |
| 1738358820 | 1.928 | -0.11 | -5.26 | 2.04 | 2.095 | 1.892 | 146371 |
| 1738272420 | 2.035 | 0.06 | 3.09 | 1.974 | 2.09 | 1.9 | 148138 |
| 1738186020 | 1.974 | -0.01 | -0.40 | 2.025 | 2.0499999 | 1.902 | 83025 |
| 1738099620 | 1.982 | -0.02 | -0.90 | 2.02 | 2.035 | 1.92 | 129985 |
| 1738013220 | 2 | -0.13 | -5.88 | 2.14 | 2.17 | 1.882 | 376361 |
| 1737754020 | 2.125 | -0.01 | -0.23 | 2.125 | 2.14 | 2.065 | 88255 |
| 1737667620 | 2.13 | 0 | 0.24 | 2.145 | 2.165 | 2.085 | 92346 |
| 1737581220 | 2.125 | -0.02 | -0.70 | 2.1549999 | 2.185 | 2.105 | 124350 |
| 1737494820 | 2.14 | -0.02 | -0.70 | 2.165 | 2.18 | 2.105 | 92130 |
| 1737408420 | 2.1549999 | 0.05 | 2.38 | 2.1349999 | 2.245 | 2.105 | 186055 |
| 1737149220 | 2.105 | -0.07 | -3.00 | 2.1949999 | 2.255 | 2.105 | 198831 |
| 1737062820 | 2.17 | 0.02 | 0.93 | 2.19 | 2.235 | 2.14 | 146464 |
| 1736976420 | 2.15 | -0.02 | -0.69 | 2.165 | 2.24 | 2.14 | 126349 |
| 1736890020 | 2.165 | -0.16 | -6.88 | 2.35 | 2.395 | 2.1349999 | 354753 |
| 1736803620 | 2.325 | -0.08 | -3.13 | 2.43 | 2.4449999 | 2.265 | 278038 |
| 1736544420 | 2.4 | -0.14 | -5.33 | 2.575 | 2.615 | 2.3199999 | 376539 |
| 1736458020 | 2.535 | -0.03 | -0.98 | 2.625 | 2.6349999 | 2.535 | 80408 |
| 1736371620 | 2.56 | -0.21 | -7.41 | 2.7599999 | 2.825 | 2.515 | 169780 |
| 1736285220 | 2.765 | -0.06 | -1.95 | 2.845 | 2.87 | 2.745 | 114120 |
| 1736198820 | 2.82 | -0.06 | -1.91 | 2.9 | 3.02 | 2.8 | 319266 |
| 1735939620 | 2.875 | 0.04 | 1.59 | 2.88 | 2.975 | 2.805 | 394616 |
| 1735853220 | 2.83 | 0.15 | 5.60 | 2.68 | 2.925 | 2.68 | 559839 |
| 1735594020 | 2.68 | 0.06 | 2.29 | 2.64 | 2.725 | 2.6349999 | 113231 |
| 1735334820 | 2.62 | -0.12 | -4.20 | 2.8 | 2.8 | 2.41 | 353462 |
| 1734989220 | 2.735 | 0.02 | 0.74 | 2.745 | 2.935 | 2.6549999 | 411387 |
| 1734730020 | 2.715 | 0.06 | 2.26 | 2.58 | 2.785 | 2.545 | 311435 |
| 1734643620 | 2.6549999 | -0.05 | -1.67 | 2.705 | 2.81 | 2.625 | 195636 |
| 1734557220 | 2.7 | -0.24 | -8.16 | 2.945 | 2.965 | 2.65 | 231664 |
| 1734470820 | 2.94 | 0.09 | 3.34 | 2.85 | 2.965 | 2.845 | 161551 |
| 1734384420 | 2.845 | -0.12 | -3.89 | 2.9 | 3 | 2.845 | 204548 |
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
