Premium
CoreCivic Inc (PSRA)
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 | -1.955 | -9.03002309469 | 21.65 | 21.65 | 18.78 | 1034 | 19.83471674 | DE |
| 4 | -1.515 | -7.14285714286 | 21.21 | 23.7 | 18.78 | 898 | 21.83967136 | DE |
| 12 | 3.005 | 18.0047932894 | 16.69 | 23.7 | 16.61 | 1539 | 21.10196309 | DE |
| 26 | 6.775 | 52.4380804954 | 12.92 | 23.7 | 10.925 | 1261 | 18.72044932 | DE |
| 52 | 6.335 | 47.4176646707 | 13.36 | 23.7 | 10.09 | 907 | 17.53011314 | DE |
| 156 | 9.755 | 98.138832998 | 9.94 | 23.7 | 9.2799999 | 985 | 15.29463171 | DE |
| 260 | 9.755 | 98.138832998 | 9.94 | 23.7 | 9.2799999 | 985 | 15.29463171 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 19.785 | 0.44 | 2.27 | 19.18 | 19.785 | 19.18 | 53 |
| 1738099620 | 19.345 | -0.49 | -2.47 | 20.13 | 20.13 | 18.78 | 2068 |
| 1738013220 | 19.835 | -0.3 | -1.47 | 19.78 | 19.945 | 19.78 | 262 |
| 1737754020 | 20.13 | -0.59 | -2.85 | 20.44 | 21.11 | 20.059999 | 2464 |
| 1737667620 | 20.72 | -0.44 | -2.08 | 21.65 | 21.65 | 20.72 | 325 |
| 1737581220 | 21.16 | -0.81 | -3.69 | 22.08 | 22.08 | 21.16 | 405 |
| 1737494820 | 21.97 | -1.42 | -6.07 | 23.39 | 23.7 | 21.81 | 1459 |
| 1737408420 | 23.39 | 0.86 | 3.82 | 23.39 | 23.39 | 23.1 | 6386 |
| 1737149220 | 22.53 | 0.16 | 0.72 | 22.45 | 22.89 | 22.41 | 840 |
| 1737062820 | 22.37 | 0.23 | 1.04 | 21.98 | 22.37 | 21.98 | 101 |
| 1736976420 | 22.14 | 0.57 | 2.64 | 21.91 | 22.33 | 21.61 | 418 |
| 1736890020 | 21.57 | -0.43 | -1.95 | 21.72 | 21.72 | 21.57 | 37 |
| 1736803620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736544420 | 22 | -0.54 | -2.40 | 22.74 | 22.94 | 22 | 141 |
| 1736458020 | 22.54 | 0.44 | 1.99 | 22.72 | 22.74 | 22.54 | 400 |
| 1736371620 | 22.1 | 1.75 | 8.60 | 21.03 | 22.1 | 21.03 | 857 |
| 1736285220 | 20.35 | -1.15 | -5.35 | 21.3 | 21.3 | 20.35 | 193 |
| 1736198820 | 21.5 | 0.62 | 2.97 | 21.5 | 21.5 | 21.5 | 5 |
| 1735939620 | 20.88 | -0.58 | -2.70 | 20.95 | 20.98 | 20.88 | 324 |
| 1735853220 | 21.46 | 1.22 | 6.03 | 21.21 | 21.46 | 21.21 | 317 |
| 1735594020 | 20.239999 | -0.28 | -1.36 | 20.27 | 20.27 | 20.239999 | 106 |
| 1735334820 | 20.52 | 0.1 | 0.49 | 21.03 | 21.03 | 20.52 | 189 |
| 1734989220 | 20.42 | 0.2 | 0.99 | 20.25 | 20.42 | 20.079999 | 351 |
| 1734730020 | 20.22 | -0.01 | -0.05 | 20.13 | 20.22 | 20.13 | 187 |
| 1734643620 | 20.23 | 0.01 | 0.05 | 20.23 | 20.23 | 20.23 | 250 |
| 1734557220 | 20.22 | -0.32 | -1.56 | 20.22 | 20.22 | 20.22 | 50 |
| 1734470820 | 20.54 | -0.01 | -0.05 | 20.71 | 20.71 | 20.42 | 126 |
| 1734384420 | 20.55 | -0.62 | -2.93 | 21.03 | 21.03 | 20.55 | 510 |
| 1734125220 | 21.17 | 0.27 | 1.29 | 21.17 | 21.17 | 21.17 | 50 |
| 1734038820 | 20.899999 | 0 | 0.00 | 20.899999 | 20.899999 | 20.899999 | 0 |
| 1733952420 | 20.899999 | -0.78 | -3.60 | 21.35 | 21.35 | 20.899999 | 629 |
| 1733866020 | 21.68 | 1.62 | 8.08 | 20.94 | 21.68 | 20.59 | 591 |
| 1733779620 | 20.059999 | 0.06 | 0.30 | 20.559999 | 20.559999 | 20.059999 | 401 |
| 1733520420 | 20 | -0.2 | -0.99 | 20 | 20 | 20 | 10 |
| 1733434020 | 20.2 | -0.18 | -0.88 | 20.489999 | 20.489999 | 20.2 | 93 |
| 1733347620 | 20.38 | 0.14 | 0.69 | 20.41 | 20.41 | 20.149999 | 1612 |
| 1733261220 | 20.239999 | -0.45 | -2.17 | 20.42 | 20.45 | 20.12 | 2194 |
| 1733174820 | 20.69 | -0.36 | -1.71 | 21.38 | 21.38 | 19.67 | 2916 |
| 1732915620 | 21.05 | -0.11 | -0.52 | 21.05 | 21.05 | 21.05 | 351 |
| 1732829220 | 21.16 | -0.43 | -1.99 | 21.16 | 21.16 | 21.16 | 12 |
| 1732742820 | 21.59 | 1.01 | 4.91 | 21.03 | 21.59 | 20.71 | 313 |
| 1732656420 | 20.579999 | -0.62 | -2.92 | 20.75 | 20.75 | 20.579999 | 234 |
| 1732570020 | 21.2 | -0.44 | -2.03 | 21.329999 | 21.38 | 20.82 | 1450 |
| 1732310820 | 21.64 | 0.83 | 3.99 | 20.66 | 21.9 | 20.66 | 348 |
| 1732224420 | 20.809999 | 0.52 | 2.56 | 20.36 | 20.809999 | 20.28 | 364 |
| 1732138020 | 20.29 | -0.45 | -2.17 | 21.07 | 21.399999 | 20.149999 | 1312 |
| 1732051620 | 20.739999 | 0.61 | 3.03 | 19.774999 | 20.85 | 19.5 | 2266 |
| 1731965220 | 20.13 | -0.02 | -0.10 | 20.69 | 20.69 | 19.63 | 957 |
| 1731705960 | 20.149999 | -0.08 | -0.40 | 20.64 | 20.64 | 19.805 | 2660 |
| 1731619560 | 20.23 | -0.17 | -0.83 | 21.51 | 21.51 | 20.23 | 1461 |
| 1731533160 | 20.399999 | -0.6 | -2.86 | 21.17 | 21.49 | 20.399999 | 3612 |
| 1731446820 | 21 | -1.59 | -7.04 | 22.76 | 22.77 | 20.6 | 4572 |
| 1731360420 | 22.59 | 1.63 | 7.78 | 21.86 | 23.27 | 21.48 | 8122 |
| 1731101220 | 20.96 | 0.62 | 3.05 | 20.77 | 22.94 | 20 | 16852 |
| 1731014760 | 20.34 | 3.78 | 22.79 | 16.69 | 20.62 | 16.61 | 9340 |
| 1730928360 | 16.565 | 3.98 | 31.62 | 15 | 16.829999 | 14.5 | 9911 |
| 1730841960 | 12.585 | 0.55 | 4.57 | 12.28 | 12.585 | 12.28 | 2162 |
| 1730755560 | 12.035 | -0.85 | -6.56 | 12.325 | 12.325 | 11.895 | 230 |
| 1730496360 | 12.88 | 0.13 | 1.02 | 12.87 | 12.88 | 12.87 | 44 |
| 1730409960 | 12.75 | -0.65 | -4.85 | 12.75 | 12.75 | 12.75 | 9 |
| 1730323560 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
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
