Premium
Corby Spirit and Wine Limited (CSW.A)
TSX
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 | -0.24 | -1.48331273177 | 16.18 | 16.26 | 15.5 | 22255 | 15.85902538 | CS |
| 4 | 0.99 | 6.6220735786 | 14.95 | 16.26 | 14.76 | 15420 | 15.64238053 | CS |
| 12 | 1.41 | 9.70406056435 | 14.53 | 16.26 | 14.34 | 14540 | 15.21313547 | CS |
| 26 | 1.23 | 8.36165873555 | 14.71 | 16.26 | 13.75 | 14165 | 14.80243649 | CS |
| 52 | 1.94 | 13.8571428571 | 14 | 16.26 | 13.35 | 14103 | 14.50732224 | CS |
| 156 | 1.8 | 12.729844413 | 14.14 | 16.26 | 12.12 | 14549 | 13.82502763 | CS |
| 260 | -2.02 | -11.2472160356 | 17.96 | 19.98 | 12.12 | 13653 | 15.00133417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 15.94 | 0.21 | 1.34 | 15.69 | 15.94 | 15.68 | 3855 |
| 1783028400 | 15.73 | -0.09 | -0.57 | 16.19 | 16.19 | 15.5 | 44710 |
| 1782855600 | 15.82 | -0.3 | -1.86 | 16.239999 | 16.239999 | 15.81 | 13832 |
| 1782769200 | 16.12 | 0.08 | 0.50 | 16.2 | 16.2 | 16.05 | 9912 |
| 1782510000 | 16.04 | 0.03 | 0.19 | 16.18 | 16.26 | 16 | 20565 |
| 1782423600 | 16.01 | -0.04 | -0.25 | 16.14 | 16.26 | 16 | 18703 |
| 1782337200 | 16.05 | -0.14 | -0.86 | 16.01 | 16.26 | 16 | 11375 |
| 1782250800 | 16.19 | 0.74 | 4.79 | 15.69 | 16.19 | 15.69 | 31115 |
| 1782164400 | 15.45 | -0.15 | -0.96 | 15.6 | 15.6 | 15.45 | 9863 |
| 1781905200 | 15.6 | 0.15 | 0.97 | 15.59 | 15.6 | 15.46 | 4060 |
| 1781818800 | 15.45 | -0.01 | -0.06 | 15.59 | 15.6 | 15.45 | 16332 |
| 1781732400 | 15.46 | 0.01 | 0.06 | 15.5 | 15.54 | 15.45 | 12199 |
| 1781646000 | 15.45 | 0.12 | 0.78 | 15.33 | 15.5 | 15.24 | 12046 |
| 1781559600 | 15.33 | 0.05 | 0.33 | 15.34 | 15.43 | 15.27 | 18903 |
| 1781300400 | 15.28 | 0.13 | 0.86 | 15.2 | 15.35 | 15.16 | 22376 |
| 1781214000 | 15.15 | -0.13 | -0.85 | 15.28 | 15.29 | 15.15 | 7472 |
| 1781127600 | 15.28 | 0.02 | 0.13 | 15.2 | 15.31 | 15.19 | 11870 |
| 1781041200 | 15.26 | 0.38 | 2.55 | 15.24 | 15.35 | 15 | 12890 |
| 1780954800 | 14.88 | -0.03 | -0.20 | 14.97 | 14.97 | 14.76 | 11823 |
| 1780695600 | 14.91 | -0.04 | -0.27 | 14.95 | 15.04 | 14.9 | 2931 |
| 1780609200 | 14.95 | 0.02 | 0.13 | 15 | 15.1 | 14.95 | 9877 |
| 1780522800 | 14.93 | -0.06 | -0.40 | 14.88 | 15.15 | 14.88 | 10055 |
| 1780436400 | 14.99 | 0.04 | 0.27 | 14.93 | 15.1 | 14.88 | 8590 |
| 1780350000 | 14.95 | -0.08 | -0.53 | 14.98 | 15.15 | 14.92 | 6261 |
| 1780090800 | 15.03 | 0.15 | 1.01 | 14.95 | 15.09 | 14.86 | 9342 |
| 1780004400 | 14.88 | -0.14 | -0.93 | 14.99 | 14.99 | 14.85 | 11473 |
| 1779918000 | 15.02 | -0.28 | -1.83 | 15.19 | 15.25 | 15.01 | 11436 |
| 1779831600 | 15.3 | -0.17 | -1.10 | 15.35 | 15.54 | 15.3 | 25744 |
| 1779745200 | 15.47 | 0.4 | 2.65 | 15.01 | 15.5 | 15.01 | 39654 |
| 1779486000 | 15.07 | 0.27 | 1.82 | 14.87 | 15.16 | 14.87 | 14781 |
| 1779399600 | 14.8 | -0.31 | -2.05 | 15.01 | 15.2 | 14.8 | 48507 |
| 1779313200 | 15.11 | 0.32 | 2.16 | 14.86 | 15.25 | 14.86 | 5952 |
| 1779226800 | 14.79 | -0.46 | -3.02 | 15.3 | 15.4 | 14.79 | 20350 |
| 1778881200 | 15.25 | -0.16 | -1.04 | 15.57 | 15.6 | 15.25 | 14177 |
| 1778794800 | 15.41 | 0.16 | 1.05 | 15.3 | 15.49 | 15.3 | 5136 |
| 1778708400 | 15.25 | -0.11 | -0.72 | 15.49 | 15.49 | 15.25 | 7636 |
| 1778622000 | 15.36 | 0.04 | 0.26 | 15.3 | 15.5 | 15.29 | 6850 |
| 1778535600 | 15.32 | -0.07 | -0.45 | 15.38 | 15.46 | 15.27 | 18171 |
| 1778276400 | 15.39 | 0.13 | 0.85 | 15.26 | 15.45 | 15.25 | 51454 |
| 1778190000 | 15.26 | 0.33 | 2.21 | 15 | 15.28 | 15 | 31884 |
| 1778103600 | 14.93 | 0.14 | 0.95 | 14.97 | 15.1 | 14.9 | 24808 |
| 1778017200 | 14.79 | -0.01 | -0.07 | 14.8 | 15 | 14.78 | 14579 |
| 1777930800 | 14.8 | 0.03 | 0.20 | 14.77 | 14.81 | 14.71 | 3581 |
| 1777671600 | 14.77 | 0.07 | 0.48 | 14.63 | 14.79 | 14.62 | 2804 |
| 1777585200 | 14.7 | 0.05 | 0.34 | 14.69 | 14.78 | 14.58 | 4936 |
| 1777498800 | 14.65 | -0.05 | -0.34 | 14.67 | 14.67 | 14.58 | 4696 |
| 1777412400 | 14.7 | 0.08 | 0.55 | 14.79 | 14.79 | 14.64 | 7177 |
| 1777326000 | 14.62 | -0.25 | -1.68 | 14.94 | 14.94 | 14.56 | 14337 |
| 1777066800 | 14.87 | 0.13 | 0.88 | 14.73 | 14.95 | 14.7 | 12136 |
| 1776980400 | 14.74 | 0.14 | 0.96 | 14.7 | 14.85 | 14.7 | 12585 |
| 1776894000 | 14.6 | 0.15 | 1.04 | 14.47 | 14.74 | 14.47 | 12650 |
| 1776807600 | 14.45 | 0.02 | 0.14 | 14.45 | 14.6 | 14.43 | 8020 |
| 1776721200 | 14.43 | -0.07 | -0.48 | 14.46 | 14.6 | 14.4 | 8407 |
| 1776462000 | 14.5 | 0.02 | 0.14 | 14.52 | 14.61 | 14.47 | 4279 |
| 1776375600 | 14.48 | -0.02 | -0.14 | 14.5 | 14.58 | 14.43 | 6326 |
| 1776289200 | 14.5 | -0.03 | -0.21 | 14.5 | 14.56 | 14.34 | 18182 |
| 1776202800 | 14.53 | -0.1 | -0.68 | 14.6 | 14.6 | 14.46 | 7017 |
| 1776116400 | 14.63 | 0.13 | 0.90 | 14.49 | 14.73 | 14.49 | 21346 |
| 1775857200 | 14.5 | 0.02 | 0.14 | 14.53 | 14.55 | 14.5 | 5121 |
| 1775770800 | 14.48 | 0.11 | 0.77 | 14.43 | 14.53 | 14.35 | 17212 |
| 1775684400 | 14.37 | -0.07 | -0.48 | 14.5 | 14.5 | 14.35 | 17801 |
| 1775598000 | 14.44 | -0.02 | -0.14 | 14.42 | 14.5 | 14.41 | 5998 |
| 1775511600 | 14.46 | -0.1 | -0.69 | 14.55 | 14.65 | 14.41 | 12824 |
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.
