Premium
Chimera Investment Corp (4CR0)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 14.2 | -0.04 | -0.28 | 14.2 | 14.2 | 14.2 | 1 |
| 1738618020 | 14.24 | -0.11 | -0.77 | 14.47 | 14.47 | 14.15 | 100 |
| 1738358820 | 14.35 | 0.42 | 3.02 | 14.35 | 14.35 | 14.35 | 3 |
| 1738272420 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
| 1738186020 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
| 1738099620 | 13.93 | 0.1 | 0.72 | 13.89 | 13.93 | 13.89 | 1130 |
| 1738013220 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 0 |
| 1737754020 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 0 |
| 1737667620 | 13.83 | 0.07 | 0.51 | 13.83 | 13.83 | 13.83 | 1 |
| 1737581220 | 13.76 | 0.31 | 2.30 | 13.76 | 13.76 | 13.76 | 4 |
| 1737494820 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1737408420 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1737149220 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1737062820 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1736976420 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1736890020 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1736803620 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1736544420 | 13.45 | -0.32 | -2.32 | 13.58 | 13.58 | 13.45 | 201 |
| 1736458020 | 13.77 | 0.1 | 0.73 | 13.57 | 13.77 | 13.57 | 38 |
| 1736371620 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1736285220 | 13.67 | 0.22 | 1.64 | 13.68 | 13.68 | 13.67 | 38 |
| 1736198820 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1735939620 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1735853220 | 13.45 | -0.12 | -0.88 | 13.19 | 13.45 | 13.13 | 1487 |
| 1735594020 | 13.57 | -0.06 | -0.44 | 13.55 | 13.57 | 13.55 | 125 |
| 1735334820 | 13.63 | -0.16 | -1.16 | 13.63 | 13.63 | 13.63 | 33 |
| 1734989220 | 13.79 | 0.1 | 0.73 | 13.85 | 13.85 | 13.79 | 81 |
| 1734730020 | 13.69 | -0.06 | -0.44 | 13.5 | 13.69 | 13.5 | 200 |
| 1734643620 | 13.75 | -0.43 | -3.03 | 13.73 | 13.77 | 13.72 | 585 |
| 1734557220 | 14.18 | -0.27 | -1.87 | 14.18 | 14.18 | 14.18 | 18 |
| 1734470820 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
| 1734384420 | 14.45 | 0.07 | 0.49 | 14.45 | 14.45 | 14.45 | 29 |
| 1734125220 | 14.38 | 0.17 | 1.20 | 14.38 | 14.38 | 14.38 | 70 |
| 1734038820 | 14.21 | 0.29 | 2.08 | 14.19 | 14.21 | 14.19 | 184 |
| 1733952420 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1733866020 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1733779620 | 13.92 | -0.13 | -0.93 | 14.04 | 14.04 | 13.92 | 54 |
| 1733520420 | 14.05 | -0.06 | -0.43 | 14.05 | 14.05 | 14.05 | 1 |
| 1733434020 | 14.11 | 0.13 | 0.93 | 14.11 | 14.11 | 14.11 | 50 |
| 1733347620 | 13.98 | 0.04 | 0.29 | 13.98 | 13.98 | 13.98 | 100 |
| 1733261220 | 13.94 | -0.31 | -2.18 | 13.94 | 13.94 | 13.94 | 1 |
| 1733174820 | 14.25 | -0.1 | -0.70 | 13.95 | 14.25 | 13.95 | 302 |
| 1732915620 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1732829220 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1732742820 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1732656420 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1732570020 | 14.35 | 0.36 | 2.57 | 14.28 | 14.35 | 14.28 | 11 |
| 1732310820 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1732224420 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1732138020 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1732051620 | 13.99 | -0.03 | -0.21 | 13.99 | 13.99 | 13.99 | 20 |
| 1731965160 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1731705960 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1731619560 | 14.02 | 0.02 | 0.14 | 13.88 | 14.02 | 13.88 | 14 |
| 1731533160 | 14 | -0.47 | -3.25 | 14 | 14 | 14 | 866 |
| 1731446820 | 14.47 | 0.22 | 1.54 | 14.2 | 14.48 | 14.2 | 637 |
| 1731360420 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1731101220 | 14.25 | 0.15 | 1.06 | 14.25 | 14.25 | 14.25 | 290 |
| 1731014760 | 14.1 | 0.77 | 5.78 | 14.1 | 14.1 | 14.1 | 3 |
| 1730928360 | 13.33 | -0.27 | -1.99 | 13.55 | 13.55 | 13.33 | 350 |
| 1730841960 | 13.6 | 0.05 | 0.37 | 13.6 | 13.6 | 13.6 | 117 |
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
