Premium
CareRX Corporation (CRRX)
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 | -0.02 | -0.716845878136 | 2.79 | 2.79 | 2.65 | 24409 | 2.73060789 | CS |
| 4 | 0.49 | 21.4912280702 | 2.28 | 2.79 | 2.18 | 64166 | 2.60055755 | CS |
| 12 | 0.82 | 42.0512820513 | 1.95 | 2.79 | 1.88 | 31411 | 2.45567889 | CS |
| 26 | 0.82 | 42.0512820513 | 1.95 | 2.79 | 1.71 | 21247 | 2.27083655 | CS |
| 52 | 1.18 | 74.213836478 | 1.59 | 2.79 | 1.51 | 18683 | 2.21102497 | CS |
| 156 | -2.24 | -44.7105788423 | 5.01 | 5.5 | 1.1 | 23906 | 2.79474311 | CS |
| 260 | -1.83 | -39.7826086957 | 4.6 | 6.94 | 1.1 | 30623 | 3.96614245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 2.77 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.74 | 3516 |
| 1740696000 | 2.7599999 | 0.11 | 4.15 | 2.65 | 2.77 | 2.65 | 60493 |
| 1740609600 | 2.65 | -0.02 | -0.75 | 2.69 | 2.69 | 2.65 | 7050 |
| 1740523200 | 2.67 | -0.04 | -1.48 | 2.69 | 2.71 | 2.67 | 17500 |
| 1740436800 | 2.71 | -0.02 | -0.73 | 2.74 | 2.74 | 2.7 | 6330 |
| 1740177600 | 2.73 | -0.02 | -0.73 | 2.79 | 2.79 | 2.71 | 30673 |
| 1740091200 | 2.75 | 0.03 | 1.10 | 2.73 | 2.7599999 | 2.73 | 21175 |
| 1740004800 | 2.72 | 0.02 | 0.74 | 2.72 | 2.72 | 2.69 | 4400 |
| 1739918400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.75 | 2.65 | 32413 |
| 1739572800 | 2.65 | -0.05 | -1.85 | 2.69 | 2.69 | 2.63 | 6800 |
| 1739486400 | 2.7 | 0 | 0.00 | 2.67 | 2.75 | 2.67 | 65900 |
| 1739400000 | 2.7 | 0 | 0.00 | 2.63 | 2.74 | 2.63 | 9375 |
| 1739313600 | 2.7 | 0.07 | 2.66 | 2.6 | 2.7799999 | 2.55 | 521370 |
| 1739227200 | 2.63 | 0.24 | 10.04 | 2.41 | 2.63 | 2.35 | 132105 |
| 1738968000 | 2.39 | 0.01 | 0.42 | 2.35 | 2.43 | 2.32 | 6698 |
| 1738881600 | 2.38 | 0.11 | 4.85 | 2.29 | 2.38 | 2.2799999 | 145538 |
| 1738795200 | 2.27 | 0.03 | 1.34 | 2.23 | 2.29 | 2.2 | 90846 |
| 1738708800 | 2.24 | 0.05 | 2.28 | 2.21 | 2.29 | 2.21 | 20609 |
| 1738622400 | 2.19 | -0.07 | -3.10 | 2.25 | 2.2599999 | 2.18 | 25577 |
| 1738363200 | 2.2599999 | -0.03 | -1.31 | 2.2799999 | 2.29 | 2.25 | 14305 |
| 1738276800 | 2.29 | 0.03 | 1.33 | 2.2799999 | 2.29 | 2.2599999 | 10600 |
| 1738190400 | 2.2599999 | 0 | 0.00 | 2.17 | 2.2799999 | 2.17 | 19135 |
| 1738104000 | 2.2599999 | 0.05 | 2.26 | 2.21 | 2.2599999 | 2.17 | 14413 |
| 1738017600 | 2.21 | -0.03 | -1.34 | 2.24 | 2.29 | 2.19 | 10540 |
| 1737758400 | 2.24 | 0 | 0.00 | 2.25 | 2.25 | 2.21 | 9810 |
| 1737672000 | 2.24 | 0.02 | 0.90 | 2.07 | 2.24 | 2.07 | 23233 |
| 1737585600 | 2.22 | 0.07 | 3.26 | 2.16 | 2.22 | 2.15 | 10719 |
| 1737499200 | 2.15 | -0.04 | -1.83 | 2.18 | 2.18 | 2.14 | 1700 |
| 1737412800 | 2.19 | 0 | 0.00 | 2.18 | 2.2 | 2.15 | 9710 |
| 1737153600 | 2.19 | 0.04 | 1.86 | 2.15 | 2.19 | 1.88 | 29821 |
| 1737067200 | 2.15 | -0.04 | -1.83 | 2.19 | 2.2 | 2.15 | 9906 |
| 1736980800 | 2.19 | 0.02 | 0.92 | 2.17 | 2.19 | 2.17 | 5186 |
| 1736894400 | 2.17 | -0.02 | -0.91 | 2.19 | 2.19 | 2.16 | 2600 |
| 1736808000 | 2.19 | 0.06 | 2.82 | 2.12 | 2.19 | 2.12 | 14900 |
| 1736548800 | 2.13 | -0.01 | -0.47 | 2.13 | 2.13 | 2.12 | 1326 |
| 1736462400 | 2.14 | -0.05 | -2.28 | 2.19 | 2.19 | 2.11 | 7300 |
| 1736376000 | 2.19 | 0.04 | 1.86 | 2.16 | 2.2 | 2.16 | 110540 |
| 1736289600 | 2.15 | 0 | 0.00 | 2.16 | 2.19 | 2.15 | 7443 |
| 1736203200 | 2.15 | 0.04 | 1.90 | 2.06 | 2.15 | 2.06 | 36877 |
| 1735944000 | 2.11 | -0.02 | -0.94 | 2.08 | 2.12 | 2.0299999 | 2221 |
| 1735857600 | 2.13 | 0.07 | 3.40 | 2.06 | 2.13 | 2.02 | 4941 |
| 1735684800 | 2.06 | 0.06 | 3.00 | 2.0099999 | 2.06 | 2.0099999 | 2500 |
| 1735598400 | 2 | -0.03 | -1.48 | 2.0299999 | 2.06 | 2 | 21306 |
| 1735339200 | 2.0299999 | 0 | 0.00 | 1.99 | 2.05 | 1.99 | 5570 |
| 1735069200 | 2.0299999 | 0.02 | 1.00 | 2 | 2.0299999 | 2 | 34257 |
| 1734993600 | 2.0099999 | -0.03 | -1.47 | 2.02 | 2.0299999 | 2.0099999 | 7950 |
| 1734734400 | 2.04 | -0.01 | -0.49 | 2.04 | 2.04 | 2.02 | 4710 |
| 1734648000 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.04 | 7000 |
| 1734561600 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.06 | 2.0099999 | 12390 |
| 1734475200 | 2 | -0.01 | -0.50 | 2.0099999 | 2.02 | 2 | 52650 |
| 1734388800 | 2.0099999 | 0.01 | 0.50 | 2 | 2.05 | 2 | 9124 |
| 1734129600 | 2 | 0 | 0.00 | 1.99 | 2 | 1.99 | 12621 |
| 1734043200 | 2 | 0 | 0.00 | 2.02 | 2.02 | 1.98 | 5121 |
| 1733956800 | 2 | 0.04 | 2.04 | 1.97 | 2 | 1.97 | 5847 |
| 1733870400 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 6195 |
| 1733784000 | 1.96 | 0.01 | 0.51 | 1.96 | 1.96 | 1.96 | 1700 |
| 1733524800 | 1.95 | 0.01 | 0.52 | 1.95 | 1.98 | 1.93 | 8000 |
| 1733438400 | 1.94 | 0.01 | 0.52 | 1.91 | 1.94 | 1.91 | 3775 |
| 1733352000 | 1.93 | 0.01 | 0.52 | 1.92 | 1.94 | 1.9 | 10307 |
| 1733265600 | 1.92 | 0 | 0.00 | 1.91 | 1.92 | 1.9 | 3900 |
| 1733179200 | 1.92 | 0.03 | 1.59 | 1.92 | 1.92 | 1.88 | 10380 |
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
