Premium
CION Investment Corporation (D21)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.316 | 5.44827586207 | 5.8 | 6.116 | 5.8 | 478 | 5.90307454 | DE |
| 4 | 0.366 | 6.3652173913 | 5.75 | 6.116 | 5.642 | 1435 | 5.80502614 | DE |
| 12 | 0.339 | 5.86809762853 | 5.777 | 6.893 | 5.642 | 1267 | 5.94888541 | DE |
| 26 | -2.485 | -28.8919893036 | 8.601 | 8.83 | 5.642 | 1124 | 6.52048083 | DE |
| 52 | -1.835 | -23.0788580053 | 7.951 | 9.351 | 5.642 | 891 | 7.17685625 | DE |
| 156 | -4.23 | -40.8853663251 | 10.346 | 12.202 | 5.642 | 755 | 8.71434105 | DE |
| 260 | -4.23 | -40.8853663251 | 10.346 | 12.202 | 5.642 | 755 | 8.71434105 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781036700 | 6.045 | 0.15 | 2.58 | 5.888 | 6.045 | 5.888 | 227 |
| 1780950300 | 5.893 | -0.01 | -0.12 | 5.875 | 5.893 | 5.875 | 29 |
| 1780691100 | 5.9 | -0.03 | -0.51 | 6.025 | 6.025 | 5.9 | 161 |
| 1780604700 | 5.93 | 0.13 | 2.24 | 5.93 | 5.93 | 5.93 | 1321 |
| 1780518300 | 5.8 | -0.16 | -2.75 | 5.8 | 5.8 | 5.8 | 650 |
| 1780431900 | 5.964 | 0.1 | 1.67 | 5.771 | 5.964 | 5.771 | 3037 |
| 1780345500 | 5.866 | 0.09 | 1.65 | 5.866 | 5.866 | 5.866 | 22 |
| 1780086300 | 5.771 | 0 | 0.00 | 5.771 | 5.771 | 5.771 | 0 |
| 1779999900 | 5.771 | 0 | 0.00 | 5.771 | 5.771 | 5.771 | 0 |
| 1779913500 | 5.771 | 0.06 | 1.10 | 5.766 | 5.771 | 5.766 | 1418 |
| 1779827100 | 5.708 | -0.04 | -0.61 | 5.725 | 5.725 | 5.708 | 2259 |
| 1779740700 | 5.743 | -0.03 | -0.47 | 5.743 | 5.743 | 5.743 | 2 |
| 1779481500 | 5.7699999 | 0.07 | 1.21 | 5.767 | 5.771 | 5.767 | 3270 |
| 1779395100 | 5.7009999 | -0.05 | -0.92 | 5.7009999 | 5.7009999 | 5.7009999 | 500 |
| 1779308700 | 5.7539999 | 0.1 | 1.80 | 5.807 | 5.807 | 5.6609999 | 1114 |
| 1779222300 | 5.652 | -0.05 | -0.88 | 5.642 | 5.7939999 | 5.642 | 118 |
| 1779135900 | 5.702 | -0.09 | -1.60 | 5.676 | 5.702 | 5.676 | 1162 |
| 1778876700 | 5.795 | -0.04 | -0.70 | 5.825 | 5.901 | 5.747 | 9932 |
| 1778790300 | 5.836 | 0.09 | 1.50 | 5.941 | 5.941 | 5.836 | 501 |
| 1778703900 | 5.75 | -0.06 | -1.03 | 5.75 | 5.75 | 5.75 | 100 |
| 1778617500 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1778531100 | 5.8099999 | -0.4 | -6.44 | 6.253 | 6.261 | 5.8099999 | 6076 |
| 1778271900 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1778185500 | 6.21 | -0.47 | -7.09 | 6.729 | 6.729 | 5.952 | 2258 |
| 1778099100 | 6.684 | 0.07 | 1.00 | 6.684 | 6.684 | 6.684 | 5 |
| 1778012700 | 6.618 | -0.24 | -3.50 | 6.614 | 6.782 | 6.612 | 1027 |
| 1777926300 | 6.858 | 0.23 | 3.55 | 6.893 | 6.893 | 6.716 | 25 |
| 1777580700 | 6.623 | 0.19 | 2.89 | 6.623 | 6.623 | 6.623 | 1446 |
| 1777494300 | 6.437 | 0.11 | 1.80 | 6.444 | 6.444 | 6.437 | 1175 |
| 1777407900 | 6.323 | -0.11 | -1.77 | 6.323 | 6.323 | 6.323 | 1 |
| 1777321500 | 6.437 | -0.03 | -0.53 | 6.437 | 6.437 | 6.437 | 2000 |
| 1777062300 | 6.471 | 0 | 0.00 | 6.471 | 6.471 | 6.471 | 0 |
| 1776975900 | 6.471 | 0.03 | 0.42 | 6.47 | 6.471 | 6.47 | 10 |
| 1776889500 | 6.444 | 0.12 | 1.87 | 6.494 | 6.494 | 6.444 | 110 |
| 1776803100 | 6.3259999 | -0.31 | -4.64 | 6.3259999 | 6.3259999 | 6.3259999 | 5 |
| 1776716700 | 6.634 | 0.13 | 2.00 | 6.636 | 6.636 | 6.634 | 123 |
| 1776457500 | 6.5039999 | 0.13 | 2.07 | 6.5039999 | 6.5039999 | 6.5039999 | 153 |
| 1776371100 | 6.372 | 0 | 0.06 | 6.372 | 6.372 | 6.372 | 1 |
| 1776284700 | 6.368 | 0.19 | 2.99 | 6.267 | 6.368 | 6.236 | 230 |
| 1776198300 | 6.183 | 0.23 | 3.92 | 5.948 | 6.183 | 5.947 | 624 |
| 1776111900 | 5.95 | 0.04 | 0.69 | 5.811 | 5.95 | 5.811 | 734 |
| 1775852700 | 5.909 | -0.24 | -3.95 | 5.9 | 5.909 | 5.9 | 252 |
| 1775766300 | 6.152 | -0.05 | -0.87 | 6.152 | 6.152 | 6.152 | 500 |
| 1775679900 | 6.206 | 0.11 | 1.74 | 6.206 | 6.206 | 6.206 | 4 |
| 1775593500 | 6.1 | 0.35 | 6.05 | 6.1929999 | 6.1929999 | 6.054 | 781 |
| 1775161500 | 5.752 | -0.09 | -1.46 | 5.752 | 5.752 | 5.752 | 403 |
| 1775075100 | 5.837 | -0.06 | -1.07 | 6.01 | 6.011 | 5.837 | 536 |
| 1774988700 | 5.9 | 0.05 | 0.85 | 5.906 | 5.906 | 5.9 | 1111 |
| 1774902300 | 5.85 | -0.04 | -0.68 | 5.85 | 5.85 | 5.85 | 2790 |
| 1774646700 | 5.89 | -0.34 | -5.47 | 6.13 | 6.13 | 5.89 | 3500 |
| 1774560300 | 6.231 | 0.34 | 5.68 | 6.187 | 6.231 | 6.187 | 6485 |
| 1774473900 | 5.896 | 0 | 0.00 | 5.896 | 5.896 | 5.896 | 0 |
| 1774387500 | 5.896 | 0.03 | 0.55 | 5.896 | 5.896 | 5.896 | 1 |
| 1774301100 | 5.864 | 0.01 | 0.17 | 5.872 | 5.872 | 5.864 | 61 |
| 1774041900 | 5.854 | 0.03 | 0.57 | 5.9 | 5.9 | 5.854 | 510 |
| 1773955500 | 5.821 | 0.06 | 1.06 | 5.844 | 5.844 | 5.821 | 800 |
| 1773869100 | 5.76 | -0.14 | -2.36 | 5.777 | 5.777 | 5.76 | 5042 |
| 1773782700 | 5.899 | 0.14 | 2.38 | 5.773 | 5.933 | 5.772 | 1277 |
| 1773696300 | 5.7619999 | 0.01 | 0.14 | 5.71 | 5.844 | 5.683 | 5510 |
| 1773437100 | 5.7539999 | -0.29 | -4.74 | 6.1 | 6.1 | 5.7539999 | 1400 |
| 1773350700 | 6.04 | -0.6 | -9.01 | 6.692 | 6.692 | 6.04 | 3975 |
| 1773264300 | 6.638 | -0.01 | -0.20 | 6.638 | 6.638 | 6.638 | 200 |
| 1773177900 | 6.651 | -0.18 | -2.64 | 6.665 | 6.665 | 6.63 | 601 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
