Premium
Corby Spirit and Wine Limited (CSW.B)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.18081180812 | 13.55 | 13.74 | 13.3 | 8413 | 13.59005158 | CS |
| 4 | 1.03 | 8.33333333333 | 12.36 | 13.75 | 12.3 | 6429 | 13.20932603 | CS |
| 12 | 1.23 | 10.1151315789 | 12.16 | 13.75 | 12.1 | 4946 | 12.6722894 | CS |
| 26 | 0.33 | 2.52679938744 | 13.06 | 13.75 | 12.05 | 5437 | 12.45558872 | CS |
| 52 | 1.66 | 14.1517476556 | 11.73 | 13.75 | 11.7 | 4289 | 12.39007789 | CS |
| 156 | -3.56 | -21.0029498525 | 16.95 | 18.1 | 11.4 | 3423 | 13.19822007 | CS |
| 260 | -1.41 | -9.52702702703 | 14.8 | 18.27 | 11.4 | 3448 | 14.11862425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 13.39 | -0.09 | -0.67 | 13.43 | 13.48 | 13.39 | 3138 |
| 1740696000 | 13.48 | 0.08 | 0.60 | 13.35 | 13.5 | 13.3 | 3700 |
| 1740609600 | 13.4 | -0.34 | -2.47 | 13.58 | 13.59 | 13.32 | 11900 |
| 1740523200 | 13.74 | 0.14 | 1.03 | 13.61 | 13.74 | 13.59 | 18700 |
| 1740436800 | 13.6 | 0.05 | 0.37 | 13.58 | 13.62 | 13.58 | 3517 |
| 1740177600 | 13.55 | 0.09 | 0.67 | 13.55 | 13.65 | 13.55 | 4250 |
| 1740091200 | 13.46 | 0.01 | 0.07 | 13.41 | 13.69 | 13.39 | 4350 |
| 1740004800 | 13.45 | -0.2 | -1.47 | 13.55 | 13.6 | 13.45 | 2024 |
| 1739918400 | 13.65 | 0.05 | 0.37 | 13.27 | 13.65 | 13.27 | 5315 |
| 1739572800 | 13.6 | 0.45 | 3.42 | 13.17 | 13.75 | 13.17 | 12672 |
| 1739486400 | 13.15 | 0.55 | 4.37 | 12.7 | 13.21 | 12.7 | 20811 |
| 1739400000 | 12.6 | 0.08 | 0.64 | 12.59 | 12.6 | 12.59 | 600 |
| 1739313600 | 12.52 | 0.02 | 0.16 | 12.6 | 12.6 | 12.5 | 600 |
| 1739227200 | 12.5 | -0.03 | -0.24 | 12.55 | 12.55 | 12.5 | 1657 |
| 1738968000 | 12.53 | -0.07 | -0.56 | 12.61 | 12.65 | 12.53 | 1550 |
| 1738881600 | 12.6 | -0.01 | -0.08 | 12.7 | 12.7 | 12.6 | 1350 |
| 1738795200 | 12.61 | 0.02 | 0.16 | 12.59 | 12.61 | 12.57 | 2813 |
| 1738708800 | 12.59 | -0.01 | -0.08 | 12.69 | 12.69 | 12.55 | 1900 |
| 1738622400 | 12.6 | 0.29 | 2.36 | 12.44 | 12.9 | 12.44 | 17337 |
| 1738363200 | 12.31 | -0.09 | -0.73 | 12.36 | 12.5 | 12.3 | 7111 |
| 1738276800 | 12.4 | 0.05 | 0.40 | 12.35 | 12.4 | 12.3 | 892 |
| 1738190400 | 12.35 | 0.1 | 0.82 | 12.35 | 12.4 | 12.35 | 2300 |
| 1738104000 | 12.25 | 0 | 0.00 | 12.35 | 12.35 | 12.25 | 2366 |
| 1738017600 | 12.25 | 0 | 0.00 | 12.25 | 12.3 | 12.25 | 1801 |
| 1737758400 | 12.25 | 0 | 0.00 | 12.21 | 12.25 | 12.2 | 1141 |
| 1737672000 | 12.25 | 0.02 | 0.16 | 12.27 | 12.35 | 12.2 | 1370 |
| 1737585600 | 12.23 | -0.02 | -0.16 | 12.21 | 12.23 | 12.15 | 5100 |
| 1737499200 | 12.25 | 0.05 | 0.41 | 12.16 | 12.25 | 12.13 | 1715 |
| 1737412800 | 12.2 | 0 | 0.00 | 12.21 | 12.21 | 12.15 | 5252 |
| 1737153600 | 12.2 | 0 | 0.00 | 12.2 | 12.25 | 12.16 | 7250 |
| 1737067200 | 12.2 | 0.01 | 0.08 | 12.2 | 12.21 | 12.2 | 8430 |
| 1736980800 | 12.19 | -0.05 | -0.41 | 12.3 | 12.3 | 12.15 | 8500 |
| 1736894400 | 12.24 | 0.01 | 0.08 | 12.23 | 12.25 | 12.19 | 2442 |
| 1736808000 | 12.23 | -0.02 | -0.16 | 12.25 | 12.4 | 12.23 | 2700 |
| 1736548800 | 12.25 | -0.15 | -1.21 | 12.25 | 12.26 | 12.25 | 2285 |
| 1736462400 | 12.4 | 0.1 | 0.81 | 12.4 | 12.4 | 12.3 | 3000 |
| 1736376000 | 12.3 | -0.04 | -0.32 | 12.29 | 12.3 | 12.2 | 8023 |
| 1736289600 | 12.34 | 0.02 | 0.16 | 12.26 | 12.35 | 12.26 | 1531 |
| 1736203200 | 12.32 | 0.02 | 0.16 | 12.31 | 12.32 | 12.3 | 3276 |
| 1735944000 | 12.3 | -0.05 | -0.40 | 12.26 | 12.4 | 12.25 | 3550 |
| 1735857600 | 12.35 | 0.15 | 1.23 | 12.3 | 12.4 | 12.25 | 2202 |
| 1735684800 | 12.2 | -0.05 | -0.41 | 12.25 | 12.35 | 12.2 | 1220 |
| 1735598400 | 12.25 | 0.08 | 0.66 | 12.24 | 12.26 | 12.17 | 700 |
| 1735339200 | 12.17 | -0.03 | -0.25 | 12.15 | 12.2 | 12.15 | 1000 |
| 1735069200 | 12.2 | 0 | 0.00 | 12.25 | 12.25 | 12.15 | 3200 |
| 1734993600 | 12.2 | 0.05 | 0.41 | 12.17 | 12.24 | 12.17 | 3613 |
| 1734734400 | 12.15 | -0.02 | -0.16 | 12.2 | 12.2 | 12.1 | 3985 |
| 1734648000 | 12.17 | 0.02 | 0.16 | 12.23 | 12.29 | 12.15 | 5219 |
| 1734561600 | 12.15 | -0.18 | -1.46 | 12.3 | 12.4 | 12.15 | 10524 |
| 1734475200 | 12.33 | -0.17 | -1.36 | 12.37 | 12.45 | 12.25 | 5373 |
| 1734388800 | 12.5 | 0.3 | 2.46 | 12.28 | 12.55 | 12.28 | 14760 |
| 1734129600 | 12.2 | 0 | 0.00 | 12.24 | 12.25 | 12.2 | 6295 |
| 1734043200 | 12.2 | 0.03 | 0.25 | 12.18 | 12.25 | 12.18 | 4100 |
| 1733956800 | 12.17 | 0.02 | 0.16 | 12.2 | 12.3 | 12.17 | 5375 |
| 1733870400 | 12.15 | -0.11 | -0.90 | 12.25 | 12.25 | 12.1 | 7300 |
| 1733784000 | 12.26 | 0.11 | 0.91 | 12.16 | 12.3 | 12.15 | 1330 |
| 1733524800 | 12.15 | -0.02 | -0.16 | 12.16 | 12.17 | 12.1 | 5700 |
| 1733438400 | 12.17 | -0.08 | -0.65 | 12.2 | 12.2 | 12.1 | 10821 |
| 1733352000 | 12.25 | -0.03 | -0.24 | 12.25 | 12.26 | 12.2 | 9701 |
| 1733265600 | 12.28 | -0.12 | -0.97 | 12.36 | 12.36 | 12.28 | 3400 |
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
