Premium
Compass Inc (91D)
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 | -0.554 | -5.99826764833 | 9.236 | 9.25 | 8.332 | 1961 | 8.789576 | DE |
| 4 | 1.798 | 26.118535735 | 6.884 | 9.564 | 6.884 | 1270 | 8.46173013 | DE |
| 12 | 1.974 | 29.427549195 | 6.708 | 9.564 | 5.048 | 1183 | 6.93832767 | DE |
| 26 | 3.82 | 78.5684903332 | 4.862 | 9.564 | 4.627 | 1229 | 6.16135653 | DE |
| 52 | 5.164 | 146.787947698 | 3.518 | 9.564 | 2.634 | 1340 | 4.86776995 | DE |
| 156 | 5.414 | 165.667074663 | 3.268 | 9.564 | 1.76 | 1707 | 3.82156855 | DE |
| 260 | 5.414 | 165.667074663 | 3.268 | 9.564 | 1.76 | 1707 | 3.82156855 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.5239999 | -0.57 | -6.25 | 8.396 | 8.5239999 | 8.396 | 1310 |
| 1740691620 | 9.092 | 0 | 0.00 | 9.092 | 9.092 | 9.092 | 0 |
| 1740605220 | 9.092 | 0.45 | 5.23 | 8.6839999 | 9.25 | 8.6839999 | 3139 |
| 1740518820 | 8.64 | 0.1 | 1.17 | 8.82 | 8.82 | 8.64 | 598 |
| 1740432420 | 8.5399999 | -0.15 | -1.77 | 8.446 | 8.632 | 8.332 | 3034 |
| 1740173220 | 8.694 | -0.55 | -5.93 | 9.236 | 9.236 | 8.694 | 1074 |
| 1740086820 | 9.242 | -0.3 | -3.14 | 9.42 | 9.42 | 9.24 | 448 |
| 1740000420 | 9.542 | 1.99 | 26.32 | 8.202 | 9.564 | 7.966 | 4131 |
| 1739914020 | 7.554 | 0.11 | 1.45 | 7.588 | 7.588 | 7.554 | 1500 |
| 1739827620 | 7.446 | 0.41 | 5.86 | 7.446 | 7.446 | 7.446 | 425 |
| 1739568420 | 7.034 | 0 | 0.00 | 7.034 | 7.034 | 7.034 | 0 |
| 1739482020 | 7.034 | 0 | 0.00 | 7.034 | 7.034 | 7.034 | 0 |
| 1739395620 | 7.034 | -0.27 | -3.64 | 7.034 | 7.034 | 7.034 | 100 |
| 1739309220 | 7.3 | -0.07 | -0.90 | 7.256 | 7.46 | 7.256 | 3961 |
| 1739222820 | 7.366 | -0.04 | -0.49 | 7.366 | 7.366 | 7.366 | 150 |
| 1738963620 | 7.402 | 0.19 | 2.61 | 7.402 | 7.402 | 7.402 | 2 |
| 1738877220 | 7.214 | 0.11 | 1.52 | 7.216 | 7.216 | 7.214 | 176 |
| 1738790820 | 7.106 | 0.15 | 2.13 | 7.106 | 7.106 | 7.106 | 29 |
| 1738704420 | 6.958 | 0 | 0.00 | 6.958 | 6.958 | 6.958 | 0 |
| 1738618020 | 6.958 | -0.37 | -5.08 | 6.884 | 6.958 | 6.884 | 280 |
| 1738358820 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1738272420 | 7.33 | 0.31 | 4.36 | 7.33 | 7.33 | 7.33 | 400 |
| 1738186020 | 7.024 | 0.06 | 0.89 | 7.024 | 7.024 | 7.024 | 145 |
| 1738099620 | 6.962 | 0.36 | 5.52 | 6.962 | 6.962 | 6.962 | 250 |
| 1738013220 | 6.598 | 0.13 | 1.95 | 6.598 | 6.598 | 6.598 | 303 |
| 1737754020 | 6.472 | -0.08 | -1.25 | 6.472 | 6.472 | 6.472 | 1 |
| 1737667620 | 6.554 | 0.09 | 1.36 | 6.738 | 6.738 | 6.554 | 9 |
| 1737581220 | 6.466 | 0 | 0.00 | 6.466 | 6.466 | 6.466 | 0 |
| 1737494820 | 6.466 | -0.09 | -1.37 | 6.506 | 6.506 | 6.466 | 361 |
| 1737408420 | 6.556 | 0 | 0.00 | 6.556 | 6.556 | 6.556 | 0 |
| 1737149220 | 6.556 | 0 | 0.00 | 6.556 | 6.556 | 6.556 | 0 |
| 1737062820 | 6.556 | -0.07 | -1.03 | 6.556 | 6.556 | 6.556 | 25 |
| 1736976420 | 6.624 | 1.58 | 31.22 | 5.336 | 6.624 | 5.336 | 3045 |
| 1736890020 | 5.048 | 0 | 0.00 | 5.048 | 5.048 | 5.048 | 0 |
| 1736803620 | 5.048 | -0.16 | -3.15 | 5.102 | 5.102 | 5.048 | 1580 |
| 1736544420 | 5.212 | -0.12 | -2.18 | 5.404 | 5.404 | 5.212 | 3478 |
| 1736458020 | 5.328 | 0 | 0.00 | 5.328 | 5.328 | 5.328 | 0 |
| 1736371620 | 5.328 | -0.12 | -2.17 | 5.328 | 5.328 | 5.328 | 1 |
| 1736285220 | 5.446 | -0.42 | -7.22 | 5.694 | 5.694 | 5.446 | 1004 |
| 1736198820 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1735939620 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1735853220 | 5.87 | 0.14 | 2.44 | 5.5599999 | 5.872 | 5.5599999 | 2300 |
| 1735594020 | 5.73 | 0.16 | 2.80 | 5.73 | 5.73 | 5.73 | 142 |
| 1735334820 | 5.574 | -0.52 | -8.56 | 5.604 | 5.604 | 5.574 | 1175 |
| 1734989220 | 6.096 | 0.2 | 3.46 | 6.096 | 6.096 | 6.096 | 170 |
| 1734730020 | 5.892 | 0.14 | 2.47 | 5.65 | 5.892 | 5.65 | 755 |
| 1734643620 | 5.75 | -0.06 | -1.00 | 5.688 | 5.78 | 5.688 | 415 |
| 1734557220 | 5.808 | -0.53 | -8.30 | 6.0279999 | 6.32 | 5.808 | 9341 |
| 1734470820 | 6.334 | -0.12 | -1.86 | 6.356 | 6.356 | 6.334 | 800 |
| 1734384420 | 6.454 | -0.2 | -3.03 | 6.46 | 6.46 | 6.454 | 355 |
| 1734125220 | 6.656 | 0 | 0.00 | 6.656 | 6.656 | 6.656 | 0 |
| 1734038820 | 6.656 | 0.05 | 0.79 | 6.656 | 6.656 | 6.656 | 1691 |
| 1733952420 | 6.604 | 0 | 0.00 | 6.604 | 6.604 | 6.604 | 0 |
| 1733866020 | 6.604 | 0 | 0.00 | 6.604 | 6.604 | 6.604 | 0 |
| 1733779620 | 6.604 | -0.28 | -4.04 | 6.796 | 6.796 | 6.566 | 275 |
| 1733520420 | 6.882 | 0.21 | 3.18 | 6.708 | 6.882 | 6.708 | 265 |
| 1733434020 | 6.67 | -0.47 | -6.61 | 6.67 | 6.67 | 6.67 | 250 |
| 1733347620 | 7.142 | 0.24 | 3.42 | 7.142 | 7.142 | 7.142 | 55 |
| 1733261220 | 6.906 | 0.2 | 2.92 | 6.834 | 7.056 | 6.834 | 314 |
| 1733174820 | 6.71 | 0 | 0.00 | 6.658 | 6.71 | 6.658 | 270 |
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
