Premium
Canon Inc (CNN1)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.15569823435 | 31.15 | 31.8 | 30.5 | 1172 | 31.17923208 | DE |
| 4 | -0.37 | -1.18741976893 | 31.16 | 31.89 | 30.5 | 1420 | 31.1027657 | DE |
| 12 | -0.7 | -2.22292791362 | 31.49 | 31.89 | 29 | 1420 | 30.58605648 | DE |
| 26 | 5.3 | 20.7924676344 | 25.49 | 31.89 | 22.5 | 2259 | 28.68040864 | DE |
| 52 | 7.59 | 32.7155172414 | 23.2 | 31.89 | 22.5 | 2000 | 27.58495188 | DE |
| 156 | 7.79 | 33.8695652174 | 23 | 31.89 | 21.7 | 2030 | 26.40509017 | DE |
| 260 | 7.79 | 33.8695652174 | 23 | 31.89 | 21.7 | 2030 | 26.40509017 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 30.93 | 0.09 | 0.29 | 30.54 | 30.94 | 30.5 | 1472 |
| 1736198820 | 30.84 | -0.96 | -3.02 | 30.73 | 31.07 | 30.59 | 795 |
| 1735939620 | 31.8 | 0.68 | 2.19 | 31.21 | 31.8 | 31.14 | 1147 |
| 1735853220 | 31.12 | 0.24 | 0.78 | 31.15 | 31.15 | 30.78 | 1274 |
| 1735594020 | 30.88 | -0.39 | -1.25 | 31.4 | 31.42 | 30.88 | 318 |
| 1735334820 | 31.27 | -0.26 | -0.82 | 31.75 | 31.76 | 31.27 | 504 |
| 1734989220 | 31.53 | 0.07 | 0.22 | 31.34 | 31.89 | 31.34 | 1392 |
| 1734730020 | 31.46 | 0.1 | 0.32 | 31.47 | 31.47 | 31.42 | 493 |
| 1734643620 | 31.36 | 0.41 | 1.32 | 31.33 | 31.36 | 30.94 | 432 |
| 1734557220 | 30.95 | 0.24 | 0.78 | 31.31 | 31.34 | 30.79 | 2758 |
| 1734470820 | 30.71 | -0.1 | -0.32 | 30.79 | 30.82 | 30.56 | 2663 |
| 1734384420 | 30.81 | -0.19 | -0.61 | 31 | 31.4 | 30.8 | 624 |
| 1734125220 | 31 | -0.52 | -1.65 | 31.61 | 31.61 | 30.84 | 5452 |
| 1734038820 | 31.52 | -0.07 | -0.22 | 31.35 | 31.88 | 31.35 | 43 |
| 1733952420 | 31.59 | 0.33 | 1.06 | 31.16 | 31.59 | 31.06 | 1926 |
| 1733866020 | 31.26 | 0.2 | 0.64 | 31.26 | 31.26 | 31.26 | 4 |
| 1733779620 | 31.06 | -0.11 | -0.35 | 31.49 | 31.49 | 31.03 | 3179 |
| 1733520420 | 31.17 | 0.28 | 0.91 | 31.12 | 31.34 | 31.12 | 27 |
| 1733434020 | 30.89 | 0.19 | 0.62 | 31.26 | 31.26 | 30.89 | 184 |
| 1733347620 | 30.7 | -0.65 | -2.07 | 30.83 | 30.83 | 30.39 | 571 |
| 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 |
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
