Premium
Cabo Verde Capital Inc (PK) (CAPV)
USOTC
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 | -0.0011 | -26.8292682927 | 0.0041 | 0.0041 | 0.0025 | 153880 | 0.00335261 | CS |
| 4 | -0.0005 | -14.2857142857 | 0.0035 | 0.0049 | 0.0025 | 278939 | 0.00371844 | CS |
| 12 | -0.0037 | -55.223880597 | 0.0067 | 0.0071 | 0.0025 | 237884 | 0.00444906 | CS |
| 26 | -0.008 | -72.7272727273 | 0.011 | 0.0136 | 0.0025 | 268026 | 0.00646507 | CS |
| 52 | -0.0081 | -72.972972973 | 0.0111 | 0.0185 | 0.0025 | 321578 | 0.00836362 | CS |
| 156 | -0.098 | -97.0297029703 | 0.101 | 0.145 | 0.0025 | 350617 | 0.0336916 | CS |
| 260 | 0.0012 | 66.6666666667 | 0.0018 | 0.429 | 0.0016 | 287771 | 0.03883932 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.003 | -0.0006 | -16.67 | 0.0025 | 0.0039 | 0.0025 | 1612280 |
| 1741814940 | 0.0036 | 9.0E-5 | 2.56 | 0.0034 | 0.00369 | 0.0034 | 3000 |
| 1741728000 | 0.00351 | 0 | 0.00 | 0.00351 | 0.00351 | 0.00351 | 0 |
| 1741641600 | 0.00351 | 0.00056 | 18.98 | 0.0033 | 0.0038 | 0.0033 | 5720 |
| 1741386000 | 0.00295 | -0.0004 | -11.94 | 0.00295 | 0.00295 | 0.00295 | 150 |
| 1741300140 | 0.00335 | -5.0E-5 | -1.47 | 0.0041 | 0.0041 | 0.0026 | 606651 |
| 1741213440 | 0.0034 | -0.00025 | -6.85 | 0.0036 | 0.004 | 0.0026 | 439300 |
| 1741127160 | 0.00365 | 0 | 0.00 | 0.00365 | 0.00365 | 0.00365 | 0 |
| 1741040760 | 0.00365 | 0.00065 | 21.67 | 0.00365 | 0.00365 | 0.00365 | 14000 |
| 1740781260 | 0.003 | -0.0008 | -21.05 | 0.0038 | 0.0038 | 0.003 | 1505351 |
| 1740695340 | 0.0038 | -0.001 | -20.83 | 0.0043 | 0.0047999 | 0.0038 | 34050 |
| 1740608400 | 0.0047999 | 0.0005849 | 13.88 | 0.0038 | 0.0047999 | 0.0038 | 34886 |
| 1740522480 | 0.004215 | -0.000195 | -4.42 | 0.0038 | 0.004215 | 0.0038 | 141300 |
| 1740435600 | 0.00441 | 0 | 0.00 | 0.00441 | 0.00441 | 0.00441 | 0 |
| 1740176400 | 0.00441 | -9.0E-5 | -2.00 | 0.0047999 | 0.0047999 | 0.00441 | 15400 |
| 1740090480 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 7350 |
| 1740003960 | 0.0045 | 5.0E-5 | 1.12 | 0.004 | 0.0045 | 0.004 | 53833 |
| 1739917740 | 0.00445 | -0.00025 | -5.32 | 0.0049 | 0.0049 | 0.0039 | 1244469 |
| 1739572020 | 0.0047 | -0.0002 | -4.08 | 0.0047 | 0.0047999 | 0.004 | 272560 |
| 1739485320 | 0.0049 | 0.0005 | 11.36 | 0.0035 | 0.0049 | 0.0035 | 85000 |
| 1739399340 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0044 | 0 |
| 1739312940 | 0.0044 | 0.0007 | 18.92 | 0.0039 | 0.0047 | 0.0035 | 44581 |
| 1739226000 | 0.0037 | -0.0009 | -19.57 | 0.005 | 0.00535 | 0.0037 | 1135253 |
| 1738967160 | 0.0046 | -0.0004 | -8.00 | 0.005 | 0.005 | 0.0042 | 111800 |
| 1738880400 | 0.005 | 0 | 0.00 | 0.0059 | 0.0059 | 0.005 | 14300 |
| 1738794000 | 0.005 | 0.0007 | 16.28 | 0.0059 | 0.0059 | 0.0041 | 10700 |
| 1738708080 | 0.0043 | -0.00085 | -16.50 | 0.0044 | 0.0059 | 0.0042 | 514170 |
| 1738621740 | 0.00515 | -0.0003 | -5.50 | 0.0042 | 0.00515 | 0.0041 | 14500 |
| 1738362000 | 0.00545 | 0.00045 | 9.00 | 0.005 | 0.00545 | 0.005 | 48149 |
| 1738276080 | 0.005 | -0.0002 | -3.85 | 0.0051399 | 0.0054 | 0.005 | 353650 |
| 1738189740 | 0.0052 | 0.00025 | 5.05 | 0.0045 | 0.0054 | 0.0041 | 419228 |
| 1738103280 | 0.00495 | -0.00045 | -8.33 | 0.00495 | 0.00495 | 0.00495 | 15922 |
| 1738016820 | 0.0054 | -0.0001 | -1.82 | 0.00565 | 0.0059 | 0.0045 | 554471 |
| 1737757440 | 0.0055 | -0.0005 | -8.33 | 0.0063 | 0.0063 | 0.0055 | 83200 |
| 1737671220 | 0.006 | 0.0007 | 13.21 | 0.0047 | 0.006 | 0.0045 | 642748 |
| 1737584640 | 0.0053 | -0.0009 | -14.52 | 0.0053 | 0.0057999 | 0.005 | 322870 |
| 1737498540 | 0.0062 | 0.0001 | 1.64 | 0.0062 | 0.0062 | 0.00525 | 355115 |
| 1737152880 | 0.0061 | 0.0011 | 22.00 | 0.005 | 0.0062 | 0.0043 | 108683 |
| 1737066420 | 0.005 | 0.0008 | 19.05 | 0.0043 | 0.005 | 0.0043 | 1200 |
| 1736979720 | 0.0042 | -0.00045 | -9.68 | 0.00545 | 0.0055 | 0.0042 | 241674 |
| 1736893380 | 0.0046499 | 0.0005499 | 13.41 | 0.0047 | 0.0052 | 0.0046 | 34050 |
| 1736806800 | 0.0041 | -0.0007 | -14.58 | 0.0041 | 0.0041 | 0.0041 | 640 |
| 1736547720 | 0.0047999 | 0.0006999 | 17.07 | 0.0047999 | 0.0047999 | 0.0041 | 30642 |
| 1736375340 | 0.0041 | -0.0011 | -21.15 | 0.0044 | 0.0055 | 0.0041 | 171877 |
| 1736288940 | 0.0052 | 0.0006 | 13.04 | 0.00505 | 0.0052 | 0.0046 | 23753 |
| 1736202360 | 0.0046 | 0.0004 | 9.52 | 0.0047999 | 0.0054 | 0.004 | 435284 |
| 1735942980 | 0.0042 | -0.0002 | -4.55 | 0.00425 | 0.0052 | 0.0042 | 46232 |
| 1735856700 | 0.0044 | 0 | 0.00 | 0.0043 | 0.0053 | 0.0043 | 361700 |
| 1735683960 | 0.0044 | 0 | 0.00 | 0.0043 | 0.00535 | 0.0043 | 454317 |
| 1735597740 | 0.0044 | -0.0016 | -26.67 | 0.0052 | 0.00585 | 0.0044 | 561251 |
| 1735338000 | 0.006 | -0.00025 | -4.00 | 0.006 | 0.00625 | 0.006 | 103466 |
| 1735252020 | 0.00625 | 0 | 0.00 | 0.006 | 0.00625 | 0.006 | 59300 |
| 1735078200 | 0.00625 | 0.00025 | 4.17 | 0.006 | 0.00625 | 0.006 | 21740 |
| 1734992400 | 0.006 | -0.00075 | -11.11 | 0.0065 | 0.0071 | 0.0054799 | 226883 |
| 1734733200 | 0.00675 | 5.0E-5 | 0.75 | 0.0065 | 0.007 | 0.0065 | 144410 |
| 1734646800 | 0.0067 | -5.0E-5 | -0.74 | 0.0067 | 0.0067 | 0.0067 | 1320 |
| 1734560940 | 0.00675 | 0.00075 | 12.50 | 0.006 | 0.007 | 0.006 | 274297 |
| 1734474360 | 0.006 | 0.0005 | 9.09 | 0.0055 | 0.006 | 0.0055 | 67431 |
| 1734388140 | 0.0055 | -0.001 | -15.38 | 0.0065 | 0.0065 | 0.005 | 48089 |
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
