Premium
Canon Inc (CNN1)
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 | -0.02 | -0.0652528548124 | 30.65 | 31.35 | 30.21 | 1077 | 30.96900836 | DE |
| 4 | 0.63 | 2.1 | 30 | 31.56 | 29.5 | 1402 | 30.71329744 | DE |
| 12 | -0.04 | -0.130420606456 | 30.67 | 31.56 | 29 | 1454 | 30.26989913 | DE |
| 26 | 3.14 | 11.4223353947 | 27.49 | 31.56 | 22.5 | 2176 | 28.23415359 | DE |
| 52 | 6.28 | 25.7905544148 | 24.35 | 31.56 | 22.5 | 2047 | 27.09835764 | DE |
| 156 | 7.63 | 33.1739130435 | 23 | 31.56 | 21.7 | 2077 | 26.2293752 | DE |
| 260 | 7.63 | 33.1739130435 | 23 | 31.56 | 21.7 | 2077 | 26.2293752 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 31.35 | 0.37 | 1.19 | 31.09 | 31.35 | 31.09 | 777 |
| 1733174820 | 30.98 | 0.77 | 2.55 | 30.52 | 30.98 | 30.52 | 3947 |
| 1732915620 | 30.21 | -0.71 | -2.30 | 30.82 | 30.82 | 30.21 | 273 |
| 1732829220 | 30.92 | 0.33 | 1.08 | 30.57 | 30.92 | 30.57 | 45 |
| 1732742820 | 30.59 | -0.34 | -1.10 | 30.65 | 30.77 | 30.59 | 343 |
| 1732656420 | 30.93 | -0.01 | -0.03 | 30.43 | 30.93 | 30.43 | 507 |
| 1732570020 | 30.94 | -0.57 | -1.81 | 31.13 | 31.5 | 30.94 | 831 |
| 1732310820 | 31.51 | 0.82 | 2.67 | 30.99 | 31.56 | 30.99 | 4229 |
| 1732224420 | 30.69 | 0.35 | 1.15 | 30.65 | 30.75 | 30.42 | 3922 |
| 1732138020 | 30.34 | -0.05 | -0.16 | 30.36 | 30.36 | 30.17 | 2014 |
| 1732051620 | 30.39 | -0.01 | -0.03 | 30.5 | 30.65 | 30.39 | 273 |
| 1731965220 | 30.4 | -0.27 | -0.88 | 30.44 | 30.69 | 30.25 | 620 |
| 1731705960 | 30.67 | -0.01 | -0.03 | 30.47 | 30.82 | 30.47 | 284 |
| 1731619560 | 30.68 | 0.32 | 1.05 | 30.68 | 30.91 | 30.68 | 580 |
| 1731533160 | 30.36 | 0.02 | 0.07 | 29.98 | 30.4 | 29.98 | 333 |
| 1731446820 | 30.34 | -0.28 | -0.91 | 30.48 | 30.48 | 30.34 | 659 |
| 1731360420 | 30.62 | 0.51 | 1.69 | 30.52 | 30.75 | 30.26 | 2983 |
| 1731101220 | 30.11 | -0.7 | -2.27 | 30.51 | 30.53 | 30.11 | 2887 |
| 1731014760 | 30.81 | 0.82 | 2.73 | 30.45 | 30.81 | 30.42 | 406 |
| 1730928360 | 29.99 | 0.05 | 0.17 | 30 | 30.2 | 29.5 | 2133 |
| 1730841960 | 29.94 | 0.16 | 0.54 | 29.99 | 30.05 | 29.65 | 962 |
| 1730755560 | 29.78 | -0.13 | -0.43 | 29.55 | 29.78 | 29.23 | 1291 |
| 1730496360 | 29.91 | 0.77 | 2.64 | 29.55 | 29.91 | 29.4 | 1714 |
| 1730409960 | 29.14 | -1.43 | -4.68 | 29.76 | 29.79 | 29.14 | 681 |
| 1730323560 | 30.57 | 0.97 | 3.28 | 30.89 | 30.89 | 30.5 | 1304 |
| 1730237160 | 29.6 | -0.58 | -1.92 | 30.56 | 30.72 | 29.6 | 3140 |
| 1730150760 | 30.18 | 1.18 | 4.07 | 30 | 30.34 | 30 | 9071 |
| 1729888020 | 29 | -0.99 | -3.30 | 30.1 | 30.1 | 29 | 3144 |
| 1729801560 | 29.99 | 0.29 | 0.98 | 30.5 | 30.5 | 29.21 | 1025 |
| 1729715160 | 29.7 | -0.87 | -2.85 | 30.5 | 30.5 | 29.7 | 865 |
| 1729628760 | 30.57 | -0.29 | -0.94 | 30.57 | 30.57 | 30.57 | 250 |
| 1729542360 | 30.86 | -0.5 | -1.59 | 31.12 | 31.12 | 30.75 | 124 |
| 1729283160 | 31.36 | 0.34 | 1.10 | 31 | 31.36 | 31 | 220 |
| 1729196760 | 31.02 | -0.24 | -0.77 | 31.36 | 31.36 | 30.93 | 555 |
| 1729110360 | 31.26 | 0.3 | 0.97 | 31.49 | 31.49 | 31.16 | 463 |
| 1729023960 | 30.96 | 0.07 | 0.23 | 31.22 | 31.44 | 30.62 | 2557 |
| 1728937620 | 30.89 | -0.05 | -0.16 | 30.9 | 31.2 | 30.85 | 83 |
| 1728678360 | 30.94 | -0.28 | -0.90 | 31.11 | 31.33 | 30.94 | 16 |
| 1728591960 | 31.22 | 0.41 | 1.33 | 31.05 | 31.4 | 30.81 | 2589 |
| 1728505560 | 30.81 | -0.01 | -0.03 | 30.96 | 31.19 | 30.75 | 327 |
| 1728419160 | 30.82 | 0.82 | 2.73 | 30.46 | 31 | 30.46 | 1792 |
| 1728332760 | 30 | 0.15 | 0.50 | 30.01 | 30.29 | 30 | 999 |
| 1728073560 | 29.85 | 0.1 | 0.34 | 29.84 | 30.03 | 29.5 | 4039 |
| 1727987220 | 29.75 | -0.05 | -0.17 | 29.65 | 29.75 | 29.65 | 102 |
| 1727900820 | 29.8 | 0.2 | 0.68 | 29.47 | 29.8 | 29.47 | 76 |
| 1727814420 | 29.6 | -0.06 | -0.20 | 29.78 | 29.98 | 29.59 | 4194 |
| 1727728020 | 29.66 | -0.15 | -0.50 | 29.94 | 29.94 | 29.36 | 370 |
| 1727468760 | 29.81 | -0.75 | -2.45 | 29.45 | 29.88 | 29.26 | 1418 |
| 1727382360 | 30.56 | 1 | 3.38 | 30.73 | 30.73 | 30.22 | 1054 |
| 1727295960 | 29.56 | 0.12 | 0.41 | 29.44 | 29.66 | 29.44 | 403 |
| 1727209560 | 29.44 | -0.37 | -1.24 | 29.8 | 30 | 29.44 | 240 |
| 1727123160 | 29.81 | 0.17 | 0.57 | 29.79 | 29.98 | 29.44 | 2876 |
| 1726864020 | 29.64 | -0.31 | -1.04 | 29.54 | 30.05 | 29.53 | 434 |
| 1726777560 | 29.95 | 0.26 | 0.88 | 29.79 | 30.06 | 29.73 | 1338 |
| 1726691220 | 29.69 | -0.26 | -0.87 | 29.75 | 29.75 | 29.22 | 2340 |
| 1726604760 | 29.95 | -0.22 | -0.73 | 30.07 | 30.28 | 29.93 | 3371 |
| 1726518420 | 30.17 | 0.28 | 0.94 | 30.06 | 30.37 | 29.82 | 1842 |
| 1726259160 | 29.89 | -0.97 | -3.14 | 29.97 | 30.36 | 29.89 | 268 |
| 1726172760 | 30.86 | -0.14 | -0.45 | 30.88 | 30.88 | 30.86 | 373 |
| 1726086360 | 31 | 0.72 | 2.38 | 30.67 | 31.1 | 30.56 | 1281 |
| 1725999960 | 30.28 | -0.38 | -1.24 | 30.23 | 30.3 | 30.23 | 489 |
| 1725913620 | 30.66 | 0.92 | 3.09 | 30.46 | 30.92 | 30.46 | 755 |
| 1725654360 | 29.74 | -0.73 | -2.40 | 30.22 | 30.25 | 29.2 | 11663 |
| 1725567960 | 30.47 | -0.34 | -1.10 | 30.99 | 30.99 | 30.47 | 497 |
| 1725481560 | 30.81 | -0.14 | -0.45 | 30.79 | 31.03 | 30.51 | 8320 |
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
