Premium
Cargojet Inc (CJT)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.44 | -5.24515393387 | 122.78 | 122.9 | 115.5 | 102497 | 121.46708509 | CS |
| 4 | -24.66 | -17.4893617021 | 141 | 144.14 | 115.5 | 86861 | 127.48085114 | CS |
| 12 | -9.27 | -7.37998566993 | 125.61 | 144.14 | 115.5 | 61850 | 131.54397057 | CS |
| 26 | 5.1 | 4.58468176915 | 111.24 | 144.14 | 108.38 | 68059 | 130.48822032 | CS |
| 52 | 14.59 | 14.3390663391 | 101.75 | 144.14 | 101.75 | 58830 | 124.07970896 | CS |
| 156 | -52.65 | -31.1556896858 | 168.99 | 193.36 | 76.91 | 60244 | 128.07712573 | CS |
| 260 | 15.37 | 15.2223432703 | 100.97 | 250 | 67.87 | 66879 | 148.23190854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 118 | -2.9 | -2.40 | 121.3 | 121.3 | 116.59 | 71660 |
| 1732920000 | 120.9 | 1.19 | 0.99 | 119.19 | 120.95 | 119.19 | 27405 |
| 1732833600 | 119.71 | -0.01 | -0.01 | 119.56 | 119.75 | 118.57 | 15354 |
| 1732747200 | 119.72 | -2.75 | -2.25 | 121.7 | 121.7 | 119.22 | 39365 |
| 1732660800 | 122.47 | 0.93 | 0.77 | 122.78 | 122.9 | 119.91 | 358699 |
| 1732574400 | 121.54 | -1.61 | -1.31 | 124.32 | 124.32 | 120.77 | 63173 |
| 1732315200 | 123.15 | 0.59 | 0.48 | 123.95 | 124.38 | 122.5 | 60361 |
| 1732228800 | 122.56 | -0.83 | -0.67 | 123.3 | 124 | 121 | 77892 |
| 1732142400 | 123.39 | -3.43 | -2.70 | 126.83 | 126.83 | 122.92 | 53760 |
| 1732056000 | 126.82 | -0.51 | -0.40 | 126.3 | 127.48 | 124.99 | 54321 |
| 1731969600 | 127.33 | -0.67 | -0.52 | 127.73 | 128.4 | 126.37 | 63788 |
| 1731710400 | 128 | -2.88 | -2.20 | 130 | 130.22999 | 126.94 | 94609 |
| 1731624000 | 130.88 | -3.71 | -2.76 | 134.55 | 134.55 | 130.15 | 45561 |
| 1731537600 | 134.59 | -0.11 | -0.08 | 134.3 | 134.86 | 133.74 | 62268 |
| 1731451200 | 134.69999 | -2.85 | -2.07 | 136.81 | 138.15 | 134.27 | 60803 |
| 1731364800 | 137.55 | -0.45 | -0.33 | 137.88 | 139.47999 | 137.38999 | 49936 |
| 1731105600 | 138 | 0.95 | 0.69 | 136.83 | 139.34 | 135.56 | 92776 |
| 1731019200 | 137.05 | 4.89 | 3.70 | 132.53 | 137.1 | 132 | 80900 |
| 1730932800 | 132.16 | 2.43 | 1.87 | 135 | 135 | 129.41999 | 85966 |
| 1730846400 | 129.72999 | -9.07 | -6.53 | 141 | 144.13999 | 127.31 | 278628 |
| 1730760000 | 138.8 | 0.73 | 0.53 | 138.07 | 139.85 | 137.32 | 43186 |
| 1730497200 | 138.07 | 1.98 | 1.45 | 137.74 | 142.88 | 137.37 | 88132 |
| 1730410800 | 136.09 | -0.76 | -0.56 | 135.55 | 136.22 | 133.69999 | 41785 |
| 1730324400 | 136.85 | 0.1 | 0.07 | 136 | 138.35 | 135.63999 | 15519 |
| 1730238000 | 136.75 | 0.59 | 0.43 | 136.85 | 138.44 | 135.37 | 27820 |
| 1730151600 | 136.16 | 1.47 | 1.09 | 135.5 | 136.25 | 135.4 | 37189 |
| 1729892400 | 134.69 | -0.2 | -0.15 | 134.62 | 136.5 | 133.53 | 20081 |
| 1729806000 | 134.88999 | 0.56 | 0.42 | 134.35 | 134.88999 | 133.72999 | 11843 |
| 1729719600 | 134.33 | -0.62 | -0.46 | 134.4 | 136.07 | 133.25 | 28652 |
| 1729633200 | 134.94999 | -0.53 | -0.39 | 134.5 | 134.94999 | 132 | 37473 |
| 1729546800 | 135.47999 | -3.14 | -2.27 | 138.5 | 138.52 | 134.66 | 26339 |
| 1729287600 | 138.62 | -0.13 | -0.09 | 139.94 | 139.94 | 137.38999 | 30599 |
| 1729201200 | 138.75 | 1.44 | 1.05 | 137.8 | 139.85 | 136.63 | 18220 |
| 1729114800 | 137.31 | -1.82 | -1.31 | 139.94 | 139.94 | 136.71 | 23252 |
| 1729028400 | 139.13 | 1.44 | 1.05 | 137.91 | 142.02 | 137.91 | 58488 |
| 1728682800 | 137.69 | 3.64 | 2.72 | 134.51 | 138.72 | 134.51 | 32603 |
| 1728596400 | 134.05 | -0.5 | -0.37 | 134.97999 | 134.97999 | 133 | 26196 |
| 1728510000 | 134.55 | 0.02 | 0.01 | 134.11 | 135.6 | 134.11 | 23170 |
| 1728423600 | 134.53 | 0.04 | 0.03 | 134.05 | 134.8 | 134.05 | 10193 |
| 1728337200 | 134.49 | -1.82 | -1.34 | 137.25 | 137.25 | 133.74 | 28376 |
| 1728078000 | 136.31 | 0.4 | 0.29 | 137.09 | 137.09 | 135.44999 | 21476 |
| 1727991600 | 135.91 | 0.39 | 0.29 | 135.44 | 135.99 | 134.01 | 26543 |
| 1727905200 | 135.52 | 0.28 | 0.21 | 135.24 | 135.81 | 134.36 | 30383 |
| 1727818800 | 135.24 | -2.91 | -2.11 | 138.94 | 138.94 | 133.72999 | 59072 |
| 1727732400 | 138.15 | 1.28 | 0.94 | 135.91999 | 138.15 | 135.91999 | 22792 |
| 1727473200 | 136.87 | -1.51 | -1.09 | 139.19999 | 140.5 | 136.53 | 61913 |
| 1727386800 | 138.38 | 6.81 | 5.18 | 131.87 | 140.44 | 131.87 | 443447 |
| 1727300400 | 131.57 | -1.28 | -0.96 | 131.93 | 133.19 | 131.19 | 33544 |
| 1727214000 | 132.85 | 1.83 | 1.40 | 131.08 | 133.24 | 131.08 | 16000 |
| 1727127600 | 131.02 | -0.85 | -0.64 | 131.36 | 132.3 | 130.47 | 265023 |
| 1726868400 | 131.87 | -1.71 | -1.28 | 131.77 | 132.27 | 130.13 | 46634 |
| 1726782000 | 133.58 | 3.45 | 2.65 | 132.33 | 133.58 | 130.53 | 26984 |
| 1726695600 | 130.13 | 0.33 | 0.25 | 129.5 | 131.36 | 128.93 | 17252 |
| 1726609200 | 129.8 | -1.87 | -1.42 | 131.75 | 131.75 | 128.38 | 29078 |
| 1726522800 | 131.66999 | -1.38 | -1.04 | 132.83 | 133.82 | 130.69999 | 34422 |
| 1726263600 | 133.05 | 1.05 | 0.80 | 132.37 | 135 | 132.37 | 34734 |
| 1726177200 | 132 | 3.04 | 2.36 | 129.03 | 132.53 | 129.03 | 51780 |
| 1726090800 | 128.96 | 2.41 | 1.90 | 125.91 | 129.88999 | 124.7 | 30293 |
| 1726004400 | 126.55 | 0.47 | 0.37 | 125.61 | 126.62 | 124.5 | 31441 |
| 1725918000 | 126.08 | 1.58 | 1.27 | 125.86 | 127.28 | 125.17 | 41852 |
| 1725658800 | 124.5 | -2.38 | -1.88 | 127.04 | 127.35 | 124.25 | 38125 |
| 1725572400 | 126.88 | -1.52 | -1.18 | 129.79 | 130.05 | 126.62 | 35877 |
| 1725486000 | 128.4 | -0.14 | -0.11 | 127.83 | 132.53 | 127.83 | 33994 |
| 1725399600 | 128.54 | -5.23 | -3.91 | 131.86 | 132.88 | 128.22999 | 80391 |
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
