Premium
Caribbean Utilities Company Ltd (CUP.U)
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 | -0.11 | -0.827067669173 | 13.3 | 13.31 | 13.19 | 2842 | 13.30366688 | CS |
| 4 | -0.79 | -5.65092989986 | 13.98 | 14.2 | 13.1 | 2016 | 13.49972175 | CS |
| 12 | -0.8 | -5.71837026447 | 13.99 | 14.44 | 13.1 | 2648 | 13.84678134 | CS |
| 26 | -0.76 | -5.44802867384 | 13.95 | 14.45 | 13.1 | 2817 | 13.83571572 | CS |
| 52 | 1.44 | 12.2553191489 | 11.75 | 14.45 | 11.65 | 3463 | 13.81546965 | CS |
| 156 | -1.8 | -12.0080053369 | 14.99 | 15.75 | 10.54 | 2365 | 13.69033447 | CS |
| 260 | -3.12 | -19.1293684856 | 16.31 | 17.03 | 10.54 | 2334 | 14.15987074 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 13.19 | 0 | 0.00 | 13.19 | 13.19 | 13.19 | 0 |
| 1740696000 | 13.19 | -0.12 | -0.90 | 13.31 | 13.31 | 13.19 | 750 |
| 1740609600 | 13.31 | 0 | 0.00 | 13.31 | 13.31 | 13.27 | 1400 |
| 1740523200 | 13.31 | 0 | 0.00 | 13.31 | 13.31 | 13.31 | 50 |
| 1740436800 | 13.31 | 0 | 0.00 | 13.31 | 13.31 | 13.31 | 6102 |
| 1740177600 | 13.31 | 0 | 0.00 | 13.3 | 13.31 | 13.3 | 5909 |
| 1740091200 | 13.31 | 0 | 0.00 | 13.31 | 13.31 | 13.31 | 190 |
| 1740004800 | 13.31 | 0 | 0.00 | 13.31 | 13.31 | 13.31 | 578 |
| 1739918400 | 13.31 | 0.01 | 0.08 | 13.3 | 13.31 | 13.3 | 512 |
| 1739572800 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1739486400 | 13.3 | 0.2 | 1.53 | 13.3 | 13.3 | 13.3 | 675 |
| 1739400000 | 13.1 | -0.21 | -1.58 | 13.3 | 13.31 | 13.1 | 3241 |
| 1739313600 | 13.31 | -0.09 | -0.67 | 13.31 | 13.31 | 13.3 | 1200 |
| 1739227200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 70 |
| 1738968000 | 13.4 | -0.08 | -0.59 | 13.5 | 13.5 | 13.4 | 1365 |
| 1738881600 | 13.48 | -0.02 | -0.15 | 13.48 | 13.48 | 13.48 | 120 |
| 1738795200 | 13.5 | -0.5 | -3.57 | 13.72 | 13.72 | 13.27 | 6247 |
| 1738708800 | 14 | 0.02 | 0.14 | 13.9 | 14.2 | 13.9 | 8175 |
| 1738622400 | 13.98 | 0.39 | 2.87 | 13.55 | 13.98 | 13.54 | 1500 |
| 1738363200 | 13.59 | 0.05 | 0.37 | 13.98 | 13.98 | 13.59 | 227 |
| 1738276800 | 13.54 | 0 | 0.00 | 13.61 | 13.61 | 13.54 | 824 |
| 1738190400 | 13.54 | -0.44 | -3.15 | 13.98 | 13.98 | 13.54 | 4524 |
| 1738104000 | 13.98 | 0 | 0.00 | 13.97 | 13.98 | 13.97 | 414 |
| 1738017600 | 13.98 | 0.03 | 0.22 | 13.98 | 13.98 | 13.98 | 562 |
| 1737758400 | 13.95 | 0.02 | 0.14 | 13.93 | 13.95 | 13.93 | 2101 |
| 1737672000 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
| 1737585600 | 13.93 | 0.17 | 1.24 | 13.57 | 13.93 | 13.57 | 1100 |
| 1737499200 | 13.76 | -0.14 | -1.01 | 13.76 | 13.76 | 13.76 | 170 |
| 1737412800 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1737153600 | 13.9 | -0.08 | -0.57 | 14.19 | 14.24 | 13.86 | 4712 |
| 1737067200 | 13.98 | 0.05 | 0.36 | 13.93 | 14 | 13.93 | 2000 |
| 1736980800 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 2 |
| 1736894400 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
| 1736808000 | 13.93 | 0.43 | 3.19 | 13.93 | 13.93 | 13.93 | 400 |
| 1736548800 | 13.5 | -0.4 | -2.88 | 13.82 | 13.82 | 13.5 | 2216 |
| 1736462400 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1736376000 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.89 | 800 |
| 1736289600 | 13.9 | 0 | 0.00 | 13.89 | 13.9 | 13.89 | 475 |
| 1736203200 | 13.9 | -0.09 | -0.64 | 14 | 14 | 13.9 | 1887 |
| 1735944000 | 13.99 | 0.01 | 0.07 | 13.97 | 13.99 | 13.97 | 2798 |
| 1735857600 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 10 |
| 1735684800 | 13.98 | -0.12 | -0.85 | 13.98 | 14.44 | 13.8 | 4709 |
| 1735598400 | 14.1 | 0.12 | 0.86 | 14 | 14.1 | 13.98 | 5050 |
| 1735339200 | 13.98 | -0.02 | -0.14 | 13.98 | 13.98 | 13.98 | 522 |
| 1735080000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734993600 | 14 | -0.24 | -1.69 | 13.98 | 14 | 13.9 | 25212 |
| 1734734400 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 25 |
| 1734648000 | 14.24 | 0.26 | 1.86 | 13.98 | 14.24 | 13.98 | 3227 |
| 1734561600 | 13.98 | -0.01 | -0.07 | 14 | 14 | 13.7 | 14105 |
| 1734475200 | 13.99 | -0.02 | -0.14 | 14 | 14 | 13.71 | 18837 |
| 1734388800 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 15 |
| 1734129600 | 14.01 | -0.23 | -1.62 | 14.25 | 14.25 | 14.01 | 2950 |
| 1734043200 | 14.24 | 0.05 | 0.35 | 14.24 | 14.24 | 14.24 | 2578 |
| 1733956800 | 14.19 | 0.18 | 1.28 | 14.3 | 14.3 | 14.19 | 600 |
| 1733870400 | 14.01 | -0.19 | -1.34 | 14 | 14.01 | 14 | 300 |
| 1733784000 | 14.2 | 0.21 | 1.50 | 14.11 | 14.2 | 14.11 | 521 |
| 1733524800 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 3700 |
| 1733438400 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1733352000 | 13.99 | 0.08 | 0.58 | 13.99 | 14.23 | 13.99 | 3230 |
| 1733265600 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1733179200 | 13.91 | -0.09 | -0.64 | 13.91 | 13.91 | 13.91 | 7700 |
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
