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 | -0.04 | -0.286738351254 | 13.95 | 14 | 13.65 | 4631 | 13.94220653 | CS |
| 4 | 0.39 | 2.88461538462 | 13.52 | 14 | 13.51 | 5632 | 13.67383724 | CS |
| 12 | 0.1 | 0.724112961622 | 13.81 | 14.45 | 13.51 | 3165 | 13.81217146 | CS |
| 26 | -0.33 | -2.31741573034 | 14.24 | 14.45 | 13.51 | 3561 | 13.87940509 | CS |
| 52 | 2.63 | 23.3156028369 | 11.28 | 14.45 | 10.54 | 3376 | 13.41161724 | CS |
| 156 | -1.07 | -7.14285714286 | 14.98 | 15.75 | 10.54 | 2496 | 13.84179262 | CS |
| 260 | -3.3 | -19.1748983149 | 17.21 | 17.3 | 10.54 | 2396 | 14.32629616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 13.91 | -0.09 | -0.64 | 13.91 | 13.91 | 13.91 | 7700 |
| 1732920000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 309 |
| 1732833600 | 14 | 0 | 0.00 | 13.99 | 14 | 13.99 | 1892 |
| 1732747200 | 14 | 0.05 | 0.36 | 14 | 14 | 14 | 350 |
| 1732660800 | 13.95 | 0.07 | 0.50 | 13.95 | 13.95 | 13.65 | 12903 |
| 1732574400 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 806 |
| 1732315200 | 13.88 | 0.02 | 0.14 | 13.64 | 13.88 | 13.64 | 2850 |
| 1732228800 | 13.86 | 0.22 | 1.61 | 13.86 | 13.86 | 13.86 | 5100 |
| 1732142400 | 13.64 | -0.09 | -0.66 | 13.75 | 13.86 | 13.61 | 4400 |
| 1732056000 | 13.73 | 0.19 | 1.40 | 13.61 | 13.73 | 13.6 | 10200 |
| 1731969600 | 13.54 | 0.02 | 0.15 | 13.64 | 13.7 | 13.54 | 5736 |
| 1731710400 | 13.52 | -0.31 | -2.24 | 13.52 | 13.52 | 13.52 | 650 |
| 1731624000 | 13.83 | 0.32 | 2.37 | 13.52 | 13.86 | 13.52 | 7000 |
| 1731537600 | 13.51 | -0.01 | -0.07 | 13.52 | 13.52 | 13.51 | 5010 |
| 1731451200 | 13.52 | 0.01 | 0.07 | 13.52 | 13.53 | 13.52 | 1600 |
| 1731364800 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 800 |
| 1731105600 | 13.51 | -0.01 | -0.07 | 13.53 | 13.53 | 13.51 | 7250 |
| 1731019200 | 13.52 | 0.01 | 0.07 | 13.6 | 13.6 | 13.51 | 6000 |
| 1730932800 | 13.51 | 0 | 0.00 | 13.52 | 13.52 | 13.51 | 11400 |
| 1730846400 | 13.51 | -0.24 | -1.75 | 13.52 | 13.52 | 13.51 | 20690 |
| 1730760000 | 13.75 | 0.06 | 0.44 | 13.8 | 13.8 | 13.51 | 4600 |
| 1730497200 | 13.69 | -0.21 | -1.51 | 13.69 | 13.69 | 13.69 | 100 |
| 1730410800 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1730324400 | 13.9 | -0.01 | -0.07 | 13.75 | 13.97 | 13.75 | 3000 |
| 1730238000 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 2 |
| 1730151600 | 13.91 | -0.09 | -0.64 | 13.91 | 13.95 | 13.91 | 1418 |
| 1729892400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729806000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 2641 |
| 1729719600 | 14 | -0.19 | -1.34 | 14 | 14 | 14 | 600 |
| 1729633200 | 14.19 | 0.21 | 1.50 | 14 | 14.19 | 13.91 | 6800 |
| 1729546800 | 13.98 | -0.01 | -0.07 | 13.99 | 13.99 | 13.98 | 4900 |
| 1729287600 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 950 |
| 1729201200 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 4600 |
| 1729114800 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 1200 |
| 1729028400 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.98 | 9012 |
| 1728682800 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 700 |
| 1728596400 | 13.99 | -0.01 | -0.07 | 13.99 | 13.99 | 13.99 | 2000 |
| 1728510000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1728423600 | 14 | 0.01 | 0.07 | 13.99 | 14 | 13.99 | 235 |
| 1728337200 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 100 |
| 1728078000 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 1000 |
| 1727991600 | 13.99 | -0.26 | -1.82 | 14.01 | 14.01 | 13.99 | 4954 |
| 1727905200 | 14.25 | 0.26 | 1.86 | 14.19 | 14.25 | 14.19 | 1600 |
| 1727818800 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 1100 |
| 1727732400 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1727473200 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1727386800 | 13.99 | -0.41 | -2.85 | 14.39 | 14.39 | 13.99 | 3330 |
| 1727300400 | 14.4 | 0.15 | 1.05 | 14.25 | 14.4 | 14.25 | 1012 |
| 1727214000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1727127600 | 14.25 | 0.26 | 1.86 | 14 | 14.25 | 13.99 | 4100 |
| 1726868400 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1726782000 | 13.99 | -0.41 | -2.85 | 14.25 | 14.25 | 13.99 | 442 |
| 1726695600 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 137 |
| 1726609200 | 14.4 | 0.26 | 1.84 | 14.4 | 14.4 | 14.4 | 200 |
| 1726522800 | 14.14 | -0.31 | -2.15 | 14.16 | 14.16 | 14.14 | 275 |
| 1726263600 | 14.45 | 0.54 | 3.88 | 13.91 | 14.45 | 13.91 | 2200 |
| 1726177200 | 13.91 | -0.18 | -1.28 | 14.1 | 14.1 | 13.91 | 7300 |
| 1726090800 | 14.09 | 0.28 | 2.03 | 14.09 | 14.09 | 14.09 | 700 |
| 1726004400 | 13.81 | 0 | 0.00 | 13.81 | 13.81 | 13.81 | 0 |
| 1725918000 | 13.81 | 0 | 0.00 | 13.81 | 13.81 | 13.81 | 0 |
| 1725658800 | 13.81 | -0.29 | -2.06 | 13.81 | 13.81 | 13.81 | 400 |
| 1725572400 | 14.1 | 0.29 | 2.10 | 13.82 | 14.45 | 13.82 | 9185 |
| 1725486000 | 13.81 | 0 | 0.00 | 14 | 14.05 | 13.81 | 6000 |
| 1725399600 | 13.81 | -0.14 | -1.00 | 13.82 | 13.82 | 13.81 | 600 |
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
