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 | 0.12 | 0.828729281768 | 14.48 | 14.9 | 14.4 | 19305 | 14.63707666 | CS |
| 4 | 1.56 | 11.963190184 | 13.04 | 14.9 | 12.81 | 21456 | 14.14937112 | CS |
| 12 | 2.18 | 17.5523349436 | 12.42 | 14.9 | 12.12 | 16047 | 13.30433215 | CS |
| 26 | 1.15 | 8.55018587361 | 13.45 | 14.9 | 12.12 | 14148 | 13.02450265 | CS |
| 52 | 1.6 | 12.3076923077 | 13 | 14.9 | 12.12 | 13344 | 13.08828735 | CS |
| 156 | -2.38 | -14.0164899882 | 16.98 | 19.98 | 12.12 | 13612 | 14.78253837 | CS |
| 260 | -1.15 | -7.30158730159 | 15.75 | 19.98 | 12.12 | 12740 | 15.48960621 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 14.6 | -0.15 | -1.02 | 14.64 | 14.64 | 14.6 | 11527 |
| 1740696000 | 14.75 | 0.25 | 1.72 | 14.45 | 14.79 | 14.4 | 22052 |
| 1740609600 | 14.5 | -0.29 | -1.96 | 14.73 | 14.73 | 14.5 | 26634 |
| 1740523200 | 14.79 | 0.15 | 1.02 | 14.68 | 14.9 | 14.64 | 14930 |
| 1740436800 | 14.64 | 0.07 | 0.48 | 14.61 | 14.64 | 14.55 | 15498 |
| 1740177600 | 14.57 | 0.08 | 0.55 | 14.48 | 14.57 | 14.48 | 17409 |
| 1740091200 | 14.49 | 0.05 | 0.35 | 14.41 | 14.57 | 14.4 | 27220 |
| 1740004800 | 14.44 | -0.14 | -0.96 | 14.5 | 14.57 | 14.44 | 23030 |
| 1739918400 | 14.58 | -0.15 | -1.02 | 14.65 | 14.65 | 14.5 | 41691 |
| 1739572800 | 14.73 | 0.55 | 3.88 | 14.2 | 14.78 | 14.11 | 47007 |
| 1739486400 | 14.18 | 0.8 | 5.98 | 13.41 | 14.22 | 13.41 | 62411 |
| 1739400000 | 13.38 | 0.17 | 1.29 | 13.16 | 13.45 | 13.16 | 9358 |
| 1739313600 | 13.21 | 0.09 | 0.69 | 13.19 | 13.27 | 13.19 | 1201 |
| 1739227200 | 13.12 | 0.14 | 1.08 | 12.96 | 13.13 | 12.91 | 7587 |
| 1738968000 | 12.98 | -0.23 | -1.74 | 13.06 | 13.12 | 12.97 | 14384 |
| 1738881600 | 13.21 | 0.19 | 1.46 | 13.2 | 13.21 | 13.1 | 16213 |
| 1738795200 | 13.02 | -0.23 | -1.74 | 13.28 | 13.28 | 13.01 | 19356 |
| 1738708800 | 13.25 | 0.03 | 0.23 | 13.23 | 13.36 | 13.17 | 6920 |
| 1738622400 | 13.22 | 0.32 | 2.48 | 12.82 | 13.35 | 12.82 | 29700 |
| 1738363200 | 12.9 | -0.2 | -1.53 | 13.04 | 13.09 | 12.81 | 5062 |
| 1738276800 | 13.1 | 0.16 | 1.24 | 12.98 | 13.18 | 12.86 | 29614 |
| 1738190400 | 12.94 | 0.11 | 0.86 | 12.83 | 13 | 12.83 | 8602 |
| 1738104000 | 12.83 | 0.08 | 0.63 | 12.82 | 12.83 | 12.71 | 3035 |
| 1738017600 | 12.75 | -0.02 | -0.16 | 12.71 | 12.76 | 12.71 | 6269 |
| 1737758400 | 12.77 | 0.12 | 0.95 | 12.72 | 12.8 | 12.69 | 14085 |
| 1737672000 | 12.65 | 0.06 | 0.48 | 12.52 | 12.72 | 12.52 | 14327 |
| 1737585600 | 12.59 | 0.14 | 1.12 | 12.47 | 12.6 | 12.47 | 15181 |
| 1737499200 | 12.45 | 0.12 | 0.97 | 12.35 | 12.46 | 12.35 | 5206 |
| 1737412800 | 12.33 | -0.02 | -0.16 | 12.31 | 12.35 | 12.28 | 8292 |
| 1737153600 | 12.35 | -0.11 | -0.88 | 12.48 | 12.48 | 12.35 | 3330 |
| 1737067200 | 12.46 | -0.14 | -1.11 | 12.6 | 12.6 | 12.46 | 7920 |
| 1736980800 | 12.6 | 0.04 | 0.32 | 12.56 | 12.7 | 12.5 | 6931 |
| 1736894400 | 12.56 | 0.21 | 1.70 | 12.43 | 12.6 | 12.4 | 15720 |
| 1736808000 | 12.35 | -0.2 | -1.59 | 12.51 | 12.52 | 12.26 | 9534 |
| 1736548800 | 12.55 | -0.21 | -1.65 | 12.74 | 12.74 | 12.55 | 6470 |
| 1736462400 | 12.76 | 0.01 | 0.08 | 12.69 | 12.76 | 12.69 | 2503 |
| 1736376000 | 12.75 | 0 | 0.00 | 12.66 | 12.75 | 12.57 | 8505 |
| 1736289600 | 12.75 | 0.04 | 0.31 | 12.7 | 12.76 | 12.66 | 6102 |
| 1736203200 | 12.71 | -0.06 | -0.47 | 12.62 | 12.8 | 12.62 | 14413 |
| 1735944000 | 12.77 | 0 | 0.00 | 12.76 | 12.82 | 12.74 | 10874 |
| 1735857600 | 12.77 | 0.23 | 1.83 | 12.63 | 12.78 | 12.63 | 9065 |
| 1735684800 | 12.54 | 0.1 | 0.80 | 12.5 | 12.54 | 12.45 | 10919 |
| 1735598400 | 12.44 | 0.14 | 1.14 | 12.3 | 12.44 | 12.12 | 12735 |
| 1735339200 | 12.3 | 0 | 0.00 | 12.2 | 12.31 | 12.18 | 21658 |
| 1735069200 | 12.3 | -0.03 | -0.24 | 12.26 | 12.3 | 12.25 | 1900 |
| 1734993600 | 12.33 | 0.03 | 0.24 | 12.33 | 12.34 | 12.25 | 19480 |
| 1734734400 | 12.3 | -0.03 | -0.24 | 12.34 | 12.38 | 12.3 | 8005 |
| 1734648000 | 12.33 | -0.14 | -1.12 | 12.48 | 12.48 | 12.31 | 17553 |
| 1734561600 | 12.47 | -0.09 | -0.72 | 12.58 | 12.7 | 12.47 | 49809 |
| 1734475200 | 12.56 | -0.19 | -1.49 | 12.84 | 12.84 | 12.55 | 27073 |
| 1734388800 | 12.75 | 0.11 | 0.87 | 12.64 | 12.84 | 12.64 | 21526 |
| 1734129600 | 12.64 | 0.02 | 0.16 | 12.62 | 12.7 | 12.56 | 11661 |
| 1734043200 | 12.62 | -0.07 | -0.55 | 12.7 | 12.7 | 12.59 | 15617 |
| 1733956800 | 12.69 | -0.06 | -0.47 | 12.8 | 12.88 | 12.68 | 17489 |
| 1733870400 | 12.75 | 0.19 | 1.51 | 12.55 | 12.9 | 12.51 | 32996 |
| 1733784000 | 12.56 | 0.06 | 0.48 | 12.51 | 12.6 | 12.51 | 9398 |
| 1733524800 | 12.5 | 0.05 | 0.40 | 12.42 | 12.5 | 12.4 | 7177 |
| 1733438400 | 12.45 | 0.14 | 1.14 | 12.35 | 12.5 | 12.35 | 16690 |
| 1733352000 | 12.31 | -0.02 | -0.16 | 12.33 | 12.42 | 12.31 | 11098 |
| 1733265600 | 12.33 | -0.09 | -0.72 | 12.4 | 12.4 | 12.22 | 19019 |
| 1733179200 | 12.42 | -0.21 | -1.66 | 12.53 | 12.55 | 12.35 | 13737 |
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
