Premium
Columbus Mckinnon Corp. (VC3)
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 | -1.1 | -8.66141732283 | 12.7 | 12.7 | 11.9 | 74 | 12.09591837 | DE |
| 4 | -5.2 | -30.9523809524 | 16.8 | 17.5 | 11.5 | 337 | 14.70520792 | DE |
| 12 | -23.4 | -66.8571428571 | 35 | 35.4 | 11.5 | 435 | 16.96257515 | DE |
| 26 | -20.8 | -64.1975308642 | 32.4 | 37.6 | 11.5 | 331 | 18.90445636 | DE |
| 52 | -17.4 | -60 | 29 | 37.6 | 11.5 | 318 | 19.05996185 | DE |
| 156 | -17.4 | -60 | 29 | 37.6 | 11.5 | 318 | 19.05996185 | DE |
| 260 | -17.4 | -60 | 29 | 37.6 | 11.5 | 318 | 19.05996185 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1744835220 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1744748820 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1744662420 | 11.9 | -0.8 | -6.30 | 11.9 | 11.9 | 11.9 | 111 |
| 1744403220 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1744316820 | 12.7 | 1.2 | 10.43 | 12.7 | 12.7 | 12.7 | 36 |
| 1744230420 | 11.5 | -0.6 | -4.96 | 11.5 | 11.5 | 11.5 | 773 |
| 1744144020 | 12.1 | -1 | -7.63 | 12.3 | 12.3 | 12.1 | 150 |
| 1744057620 | 13.1 | 0.8 | 6.50 | 13.1 | 13.1 | 13.1 | 300 |
| 1743798420 | 12.3 | -1.4 | -10.22 | 12.5 | 12.5 | 12.3 | 100 |
| 1743712020 | 13.7 | -1.8 | -11.61 | 14.9 | 14.9 | 13.7 | 892 |
| 1743625620 | 15.5 | 0.4 | 2.65 | 15.5 | 15.5 | 15.5 | 30 |
| 1743539220 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1743452820 | 15.1 | -0.7 | -4.43 | 15.1 | 15.1 | 15.1 | 200 |
| 1743197220 | 15.8 | -1.4 | -8.14 | 15.7 | 15.8 | 15.7 | 926 |
| 1743110820 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1743024420 | 17.2 | -0.3 | -1.71 | 17.2 | 17.2 | 17.2 | 851 |
| 1742938020 | 17.5 | 0.3 | 1.74 | 17.5 | 17.5 | 17.5 | 27 |
| 1742851620 | 17.2 | 0.1 | 0.58 | 17.2 | 17.2 | 17.2 | 350 |
| 1742592420 | 17.1 | 0.3 | 1.79 | 17.1 | 17.1 | 17.1 | 152 |
| 1742506020 | 16.8 | 0.4 | 2.44 | 16.8 | 16.8 | 16.8 | 152 |
| 1742419620 | 16.399999 | -0.7 | -4.09 | 16.399999 | 16.399999 | 16.399999 | 395 |
| 1742333220 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1742246820 | 17.1 | 0.9 | 5.56 | 17.1 | 17.1 | 17.1 | 416 |
| 1741987620 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1741901220 | 16.2 | -0.6 | -3.57 | 16.2 | 16.2 | 16.2 | 1 |
| 1741814820 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1741728420 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1741642020 | 16.8 | 1 | 6.33 | 16.5 | 16.8 | 16.5 | 580 |
| 1741382820 | 15.8 | 0.4 | 2.60 | 15.8 | 15.8 | 15.8 | 60 |
| 1741296420 | 15.4 | 0 | 0.00 | 15.1 | 15.4 | 15.1 | 2045 |
| 1741210020 | 15.4 | -1.5 | -8.88 | 15 | 15.4 | 15 | 1043 |
| 1741123620 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1741037220 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 60 |
| 1740778020 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1740691620 | 16.899999 | -0.4 | -2.31 | 17.2 | 17.2 | 16.899999 | 33 |
| 1740605220 | 17.3 | 0.5 | 2.98 | 17.6 | 17.6 | 17.3 | 370 |
| 1740518820 | 16.8 | -2.8 | -14.29 | 17.8 | 17.8 | 16.8 | 86 |
| 1740432420 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1740173220 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1740086820 | 19.6 | -0.2 | -1.01 | 19.7 | 19.7 | 19.6 | 917 |
| 1740000420 | 19.8 | 0.1 | 0.51 | 19.8 | 19.8 | 19.8 | 37 |
| 1739914020 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.6 | 994 |
| 1739827620 | 19.7 | 0.4 | 2.07 | 19.7 | 19.7 | 19.7 | 53 |
| 1739568420 | 19.3 | -0.2 | -1.03 | 19.7 | 19.8 | 19.3 | 964 |
| 1739482020 | 19.5 | 0.5 | 2.63 | 18.899999 | 19.6 | 18.899999 | 483 |
| 1739395620 | 19 | -0.9 | -4.52 | 20.2 | 20.2 | 19 | 345 |
| 1739309220 | 19.899999 | -13.5 | -40.42 | 19.3 | 20.8 | 19.2 | 2133 |
| 1739222820 | 33.4 | -2 | -5.65 | 33.4 | 33.4 | 33.4 | 1 |
| 1738963620 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1738877220 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1738790820 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1738704420 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1738618020 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1738358820 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1738272420 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1738186020 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1738099620 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1738013220 | 35.4 | 0.4 | 1.14 | 35.4 | 35.4 | 35.4 | 3 |
| 1737754020 | 35 | -1 | -2.78 | 35 | 35 | 35 | 30 |
| 1737667620 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1737581220 | 36 | 1 | 2.86 | 36 | 36 | 36 | 34 |
| 1737494820 | 35 | 0.4 | 1.16 | 35.2 | 35.2 | 35 | 250 |
| 1737352800 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 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
