Premium
Carnival Corporation (CVC1)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.1315417256 | 24.745 | 38.275 | 24.2 | 23647 | 24.81514793 | DE |
| 4 | 0.375 | 1.52129817444 | 24.65 | 38.275 | 23.645 | 35036 | 25.97261282 | DE |
| 12 | 0.725 | 2.98353909465 | 24.3 | 38.275 | 22.44 | 48042 | 24.97470087 | DE |
| 26 | 10.993 | 78.3423603193 | 14.032 | 38.275 | 13.742 | 59378 | 21.33486359 | DE |
| 52 | 11.035 | 78.8777698356 | 13.99 | 38.275 | 12.288 | 57085 | 18.3309619 | DE |
| 156 | 10.475 | 71.9931271478 | 14.55 | 38.275 | 10.23 | 57738 | 17.08123067 | DE |
| 260 | 10.475 | 71.9931271478 | 14.55 | 38.275 | 10.23 | 57738 | 17.08123067 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734557220 | 23.935 | -0.58 | -2.35 | 24.515 | 24.9 | 23.695 | 60562 |
| 1734470820 | 24.51 | -0.17 | -0.69 | 24.615 | 24.805 | 24.22 | 32071 |
| 1734384420 | 24.68 | -0.07 | -0.28 | 24.615 | 25.15 | 24.61 | 71461 |
| 1734125220 | 24.75 | -0.32 | -1.26 | 25.14 | 25.195 | 24.56 | 62349 |
| 1734038820 | 25.065 | -0.24 | -0.93 | 25.315 | 25.495 | 25.065 | 43547 |
| 1733952420 | 25.3 | 0.79 | 3.20 | 24.49 | 25.325 | 24.455 | 50494 |
| 1733866020 | 24.515 | 0.39 | 1.60 | 24.015 | 25.05 | 24.005 | 32633 |
| 1733779620 | 24.13 | -1.08 | -4.27 | 25.105 | 25.355 | 23.9 | 90269 |
| 1733520420 | 25.205 | 0.26 | 1.06 | 24.805 | 25.205 | 24.46 | 57664 |
| 1733434020 | 24.94 | -0.42 | -1.66 | 25.385 | 25.99 | 24.94 | 106073 |
| 1733347620 | 25.36 | 0.54 | 2.18 | 25.14 | 25.435 | 24.645 | 45706 |
| 1733261220 | 24.82 | 0.02 | 0.08 | 24.745 | 25.205 | 24.63 | 52248 |
| 1733174820 | 24.8 | 0.68 | 2.80 | 24.04 | 25.445 | 24.035 | 102994 |
| 1732915620 | 24.125 | 0.13 | 0.54 | 23.835 | 24.345 | 23.81 | 20391 |
| 1732829220 | 23.995 | 0.21 | 0.86 | 23.97 | 24.145 | 23.85 | 13142 |
| 1732742820 | 23.79 | -0.41 | -1.67 | 24.3 | 24.3 | 23.79 | 42052 |
| 1732656420 | 24.195 | 0.18 | 0.77 | 23.995 | 24.52 | 23.85 | 38140 |
| 1732570020 | 24.01 | 0.01 | 0.04 | 23.6 | 24.205 | 23.6 | 33817 |
| 1732310820 | 24 | -0.17 | -0.68 | 24.095 | 24.51 | 23.935 | 55753 |
| 1732224420 | 24.165 | 0.4 | 1.66 | 23.8 | 24.415 | 23.43 | 65614 |
| 1732138020 | 23.77 | 0.08 | 0.34 | 23.715 | 24.1 | 23.625 | 79095 |
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
