Premium
Carnival Corporation (CVC1)
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 | 1.59 | 9.00339750849 | 17.66 | 19.399999 | 17.316 | 67857 | 18.32508304 | DE |
| 4 | -5.45 | -22.0647773279 | 24.7 | 25.045 | 16.642 | 63946 | 19.53771666 | DE |
| 12 | -5.345 | -21.7320593617 | 24.595 | 38.275 | 16.642 | 47093 | 22.37970468 | DE |
| 26 | 2.600001 | 15.6156225595 | 16.649999 | 38.275 | 15.566 | 65214 | 21.61819772 | DE |
| 52 | 4.37 | 29.3682795699 | 14.88 | 38.275 | 12.288 | 58742 | 18.66547106 | DE |
| 156 | 4.7 | 32.3024054983 | 14.55 | 38.275 | 10.23 | 58053 | 17.21858372 | DE |
| 260 | 4.7 | 32.3024054983 | 14.55 | 38.275 | 10.23 | 58053 | 17.21858372 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 18.43 | -0.74 | -3.87 | 19.21 | 19.316 | 18.206 | 86272 |
| 1742246820 | 19.172 | 0.77 | 4.21 | 18.698 | 19.238 | 18.122 | 64415 |
| 1741987620 | 18.398 | 0.71 | 4.04 | 17.822 | 18.405999 | 17.542 | 54132 |
| 1741901220 | 17.684 | -0.24 | -1.36 | 17.989999 | 18.2 | 17.316 | 58030 |
| 1741814820 | 17.928 | 0.41 | 2.33 | 17.66 | 18.155999 | 17.393999 | 76434 |
| 1741728420 | 17.52 | 0.35 | 2.03 | 16.899999 | 17.559999 | 16.642 | 111349 |
| 1741642020 | 17.172 | -1.84 | -9.70 | 19 | 19.123999 | 17.149999 | 172656 |
| 1741382820 | 19.015999 | -0.31 | -1.60 | 19.396 | 19.55 | 18.288 | 99818 |
| 1741296420 | 19.326 | -1.32 | -6.41 | 20.585 | 20.899999 | 19.308 | 109920 |
| 1741210020 | 20.649999 | 0.06 | 0.29 | 20.885 | 21.165 | 20.19 | 54901 |
| 1741123620 | 20.59 | -1.49 | -6.73 | 22.195 | 22.25 | 20.375 | 111155 |
| 1741037220 | 22.075 | -0.93 | -4.02 | 22.88 | 23.275 | 22.04 | 23996 |
| 1740778020 | 23 | 0.39 | 1.70 | 22.67 | 23 | 22.265 | 30123 |
| 1740691620 | 22.615 | -0.36 | -1.55 | 22.995 | 23.675 | 22.465 | 15643 |
| 1740605220 | 22.97 | 0.29 | 1.30 | 22.68 | 23.465 | 22.67 | 18701 |
| 1740518820 | 22.675 | 0.07 | 0.33 | 22.615 | 22.875 | 22.19 | 18435 |
| 1740432420 | 22.6 | 0.47 | 2.10 | 22.22 | 22.94 | 22.105 | 27256 |
| 1740173220 | 22.135 | -1.19 | -5.08 | 23.32 | 23.725 | 21.85 | 53874 |
| 1740086820 | 23.32 | -1.68 | -6.72 | 24.85 | 24.99 | 22.355 | 70456 |
| 1740000420 | 25 | 0.39 | 1.56 | 24.7 | 25.045 | 24.2 | 21356 |
| 1739914020 | 24.615 | -0.41 | -1.64 | 24.995 | 25.1 | 24.295 | 20822 |
| 1739827620 | 25.025 | 0.15 | 0.60 | 24.85 | 25.175 | 24.85 | 19438 |
| 1739568420 | 24.875 | 0.11 | 0.44 | 24.7 | 24.895 | 24.28 | 23570 |
| 1739482020 | 24.765 | -0.06 | -0.24 | 24.965 | 38.275 | 24.38 | 30972 |
| 1739395620 | 24.825 | 0.03 | 0.12 | 24.745 | 24.84 | 24.305 | 23431 |
| 1739309220 | 24.795 | -0.56 | -2.19 | 25.285 | 25.315 | 24.505 | 34314 |
| 1739222820 | 25.35 | -0.48 | -1.84 | 25.85 | 26.095 | 25.3 | 31672 |
| 1738963620 | 25.825 | -0.67 | -2.51 | 26.49 | 26.75 | 25.825 | 17860 |
| 1738877220 | 26.49 | 0.34 | 1.32 | 26.305 | 26.49 | 25.94 | 11709 |
| 1738790820 | 26.145 | 0.16 | 0.60 | 25.985 | 26.405 | 25.685 | 21938 |
| 1738704420 | 25.99 | -0.21 | -0.80 | 26.365 | 26.445 | 25.75 | 15701 |
| 1738618020 | 26.2 | -0.45 | -1.69 | 26.05 | 26.685 | 25.605 | 60567 |
| 1738358820 | 26.65 | -0.7 | -2.56 | 27.43 | 27.68 | 26.595 | 44195 |
| 1738272420 | 27.35 | 0.42 | 1.54 | 26.81 | 27.35 | 26.805 | 45367 |
| 1738186020 | 26.935 | 0.34 | 1.28 | 26.5 | 27.005 | 25.85 | 71525 |
| 1738099620 | 26.595 | 2.2 | 9.00 | 24.41 | 26.645 | 23.95 | 170989 |
| 1738013220 | 24.4 | 0.14 | 0.58 | 24.16 | 24.67 | 23.645 | 24647 |
| 1737754020 | 24.26 | -0.18 | -0.74 | 24.495 | 24.6 | 24.205 | 12612 |
| 1737667620 | 24.44 | 0.15 | 0.62 | 24.3 | 24.575 | 23.965 | 6962 |
| 1737581220 | 24.29 | -0.3 | -1.22 | 24.65 | 25.015 | 24.235 | 12434 |
| 1737494820 | 24.59 | -0.11 | -0.43 | 24.965 | 25.74 | 24.545 | 58716 |
| 1737408420 | 24.695 | -0.44 | -1.73 | 25.03 | 25.15 | 24.6 | 37615 |
| 1737149220 | 25.13 | 1.03 | 4.27 | 24.42 | 25.35 | 24.165 | 130202 |
| 1737062820 | 24.1 | -0.13 | -0.54 | 24.295 | 24.365 | 23.945 | 20150 |
| 1736976420 | 24.23 | 0.5 | 2.09 | 23.765 | 24.4 | 23.73 | 33519 |
| 1736890020 | 23.735 | 0.37 | 1.58 | 23.325 | 23.835 | 23.25 | 25237 |
| 1736803620 | 23.365 | -0.34 | -1.41 | 23.755 | 23.795 | 23.05 | 29403 |
| 1736544420 | 23.7 | 0.24 | 1.02 | 23.465 | 23.8 | 22.935 | 32752 |
| 1736458020 | 23.46 | 0 | 0.00 | 23.37 | 23.5 | 23.35 | 10986 |
| 1736371620 | 23.46 | 0.48 | 2.09 | 23.13 | 23.47 | 22.67 | 38264 |
| 1736285220 | 22.98 | -0.27 | -1.16 | 23.28 | 23.28 | 22.44 | 58842 |
| 1736198820 | 23.25 | -0.38 | -1.61 | 23.255 | 23.81 | 23.145 | 47423 |
| 1735939620 | 23.63 | -0.75 | -3.06 | 24.45 | 24.45 | 23.205 | 32653 |
| 1735853220 | 24.375 | 0.62 | 2.61 | 23.78 | 24.625 | 23.725 | 30620 |
| 1735594020 | 23.755 | -0.18 | -0.75 | 23.805 | 23.995 | 23.705 | 19152 |
| 1735334820 | 23.935 | -1.06 | -4.24 | 24.595 | 24.68 | 23.86 | 52026 |
| 1734989220 | 24.995 | -0.71 | -2.74 | 25.645 | 25.895 | 24.3 | 83945 |
| 1734730020 | 25.7 | 1.4 | 5.74 | 24.275 | 25.9 | 23.61 | 260207 |
| 1734643620 | 24.305 | 0.37 | 1.55 | 23.69 | 24.5 | 23.63 | 56217 |
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
