Premium
Construction Partners Inc (CQY)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.40845070423 | 71 | 71 | 66.5 | 87 | 67.18876081 | DE |
| 4 | -8 | -10.2564102564 | 78 | 83.5 | 66.5 | 67 | 73.17932068 | DE |
| 12 | -26.5 | -27.4611398964 | 96.5 | 97 | 66.5 | 126 | 81.95262673 | DE |
| 26 | 11 | 18.6440677966 | 59 | 97.5 | 52 | 123 | 81.99829168 | DE |
| 52 | 25.4 | 56.9506726457 | 44.6 | 97.5 | 44.2 | 119 | 70.54068287 | DE |
| 156 | 37.8 | 117.391304348 | 32.2 | 97.5 | 32 | 125 | 61.33373604 | DE |
| 260 | 37.8 | 117.391304348 | 32.2 | 97.5 | 32 | 125 | 61.33373604 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1740691620 | 70.5 | 1.5 | 2.17 | 70.5 | 70.5 | 70.5 | 1 |
| 1740605220 | 69 | 2.5 | 3.76 | 69.5 | 69.5 | 69 | 85 |
| 1740518820 | 66.5 | -0.5 | -0.75 | 66.5 | 66.5 | 66.5 | 216 |
| 1740432420 | 67 | -10 | -12.99 | 71 | 71 | 67 | 45 |
| 1740173220 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1740086820 | 77 | 2.5 | 3.36 | 77 | 77 | 77 | 3 |
| 1740000420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1739914020 | 74.5 | -0.5 | -0.67 | 74 | 74.5 | 74 | 287 |
| 1739827620 | 75 | 2 | 2.74 | 75 | 75 | 75 | 60 |
| 1739568420 | 73 | -5.5 | -7.01 | 73 | 73 | 73 | 10 |
| 1739482020 | 78.5 | 1 | 1.29 | 78.5 | 78.5 | 78.5 | 6 |
| 1739395620 | 77.5 | -2.5 | -3.13 | 77.5 | 77.5 | 77.5 | 30 |
| 1739309220 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1739222820 | 80 | -2.5 | -3.03 | 83.5 | 83.5 | 80 | 81 |
| 1738963620 | 82.5 | 4 | 5.10 | 82.5 | 82.5 | 82.5 | 2 |
| 1738877220 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1738790820 | 78.5 | 2 | 2.61 | 78.5 | 78.5 | 78.5 | 12 |
| 1738704420 | 76.5 | -1.5 | -1.92 | 76.5 | 76.5 | 76.5 | 1 |
| 1738618020 | 78 | 1.5 | 1.96 | 78 | 78 | 78 | 162 |
| 1738358820 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1738272420 | 76.5 | 0 | 0.00 | 76 | 76.5 | 76 | 165 |
| 1738186020 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1738099620 | 76.5 | -3.5 | -4.38 | 76 | 76.5 | 76 | 134 |
| 1738013220 | 80 | 2 | 2.56 | 80 | 80 | 80 | 40 |
| 1737754020 | 78 | -1 | -1.27 | 79 | 79 | 78 | 215 |
| 1737667620 | 79 | -10.5 | -11.73 | 89.5 | 89.5 | 79 | 1349 |
| 1737581220 | 89.5 | 1 | 1.13 | 89.5 | 89.5 | 89.5 | 20 |
| 1737494820 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737408420 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737149220 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737062820 | 88.5 | 2.5 | 2.91 | 88.5 | 88.5 | 88.5 | 1 |
| 1736976420 | 86 | 2 | 2.38 | 85 | 86 | 85 | 96 |
| 1736890020 | 84 | 0 | 0.00 | 84.5 | 84.5 | 83.5 | 241 |
| 1736803620 | 84 | -1 | -1.18 | 84.5 | 85.5 | 84 | 142 |
| 1736544420 | 85 | -2 | -2.30 | 87.5 | 88 | 84.5 | 270 |
| 1736458020 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1736371620 | 87 | 2 | 2.35 | 87 | 87 | 87 | 79 |
| 1736285220 | 85 | -4 | -4.49 | 88 | 88 | 85 | 11 |
| 1736198820 | 89 | 1.5 | 1.71 | 89.5 | 89.5 | 89 | 121 |
| 1735939620 | 87.5 | 1.5 | 1.74 | 87.5 | 87.5 | 87.5 | 8 |
| 1735853220 | 86 | 0.5 | 0.58 | 86 | 86 | 86 | 28 |
| 1735594020 | 85.5 | -0.5 | -0.58 | 85.5 | 85.5 | 85.5 | 1 |
| 1735334820 | 86 | -3.5 | -3.91 | 85 | 86 | 85 | 152 |
| 1734989220 | 89.5 | 2 | 2.29 | 89.5 | 89.5 | 89.5 | 1 |
| 1734730020 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 92 |
| 1734643620 | 87.5 | 0 | 0.00 | 86 | 87.5 | 86 | 200 |
| 1734557220 | 87.5 | -4 | -4.37 | 92 | 92.5 | 87.5 | 99 |
| 1734470820 | 91.5 | 2 | 2.23 | 89 | 91.5 | 88.5 | 662 |
| 1734384420 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1734125220 | 89.5 | -4 | -4.28 | 92 | 92 | 89.5 | 102 |
| 1734038820 | 93.5 | 0.5 | 0.54 | 93.5 | 93.5 | 93.5 | 10 |
| 1733952420 | 93 | 0.5 | 0.54 | 93 | 93 | 93 | 1 |
| 1733866020 | 92.5 | 1.5 | 1.65 | 92.5 | 92.5 | 92.5 | 34 |
| 1733779620 | 91 | -3 | -3.19 | 96.5 | 97 | 90.5 | 150 |
| 1733520420 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1733434020 | 94 | -0.5 | -0.53 | 94 | 94 | 94 | 43 |
| 1733347620 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733261220 | 94.5 | -1 | -1.05 | 95.5 | 95.5 | 94.5 | 64 |
| 1733174820 | 95.5 | -0.5 | -0.52 | 96.5 | 96.5 | 95.5 | 756 |
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
