Premium
Corby Spirit and Wine Ltd (PK) (CBYDF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.362976406534 | 11.02 | 11.06 | 11.02 | 300 | 11.06 | CS |
| 4 | 0.15 | 1.37488542621 | 10.91 | 11.37 | 10.91 | 204 | 11.13691176 | CS |
| 12 | 0.46 | 4.33962264151 | 10.6 | 11.37 | 10.6 | 281 | 11.00780025 | CS |
| 26 | 0.57 | 5.43374642517 | 10.49 | 11.37 | 10.12 | 528 | 10.58893556 | CS |
| 52 | 0.5459 | 5.19207540351 | 10.5141 | 11.37 | 9.58 | 942 | 10.22195709 | CS |
| 156 | 0.22 | 2.0295202952 | 10.84 | 11.77 | 8.4 | 1176 | 9.72815917 | CS |
| 260 | -3.19 | -22.3859649123 | 14.25 | 15.7 | 8.4 | 1152 | 10.69361312 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1783027740 | 11.06 | -0.31 | -2.73 | 11.02 | 11.06 | 11.02 | 300 |
| 1782940860 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 0 |
| 1782854460 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 0 |
| 1782768060 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 0 |
| 1782508860 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 0 |
| 1782422460 | 11.37 | 0.08 | 0.71 | 11.37 | 11.37 | 11.37 | 101 |
| 1782336540 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 0 |
| 1782250140 | 11.29 | 0.32 | 2.92 | 11.29 | 11.29 | 11.29 | 215 |
| 1782163740 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1781818140 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1781731740 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1781645340 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1781558940 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1781299740 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1781213340 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1781126940 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 0 |
| 1781040540 | 10.97 | 0.17 | 1.59 | 10.91 | 10.97 | 10.91 | 200 |
| 1780953720 | 10.7982 | 0 | 0.00 | 10.7982 | 10.7982 | 10.7982 | 0 |
| 1780694520 | 10.7982 | 0 | 0.00 | 10.7982 | 10.7982 | 10.7982 | 0 |
| 1780608120 | 10.7982 | 0 | 0.00 | 10.7982 | 10.7982 | 10.7982 | 0 |
| 1780521720 | 10.7982 | 0 | 0.00 | 10.7982 | 10.7982 | 10.7982 | 0 |
| 1780435320 | 10.7982 | 0 | 0.00 | 10.7982 | 10.7982 | 10.7982 | 0 |
| 1780348920 | 10.7982 | 0 | 0.00 | 10.7982 | 10.7982 | 10.7982 | 0 |
| 1780089720 | 10.7982 | 0 | 0.00 | 10.7982 | 10.7982 | 10.7982 | 0 |
| 1780003320 | 10.7982 | -0.01 | -0.11 | 10.7982 | 10.7982 | 10.7982 | 405 |
| 1779916920 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1779830520 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1779484920 | 10.81 | 0.06 | 0.56 | 10.81 | 10.81 | 10.81 | 350 |
| 1779398880 | 10.75 | -0.24 | -2.18 | 10.75 | 10.75 | 10.75 | 300 |
| 1779312300 | 10.99 | 0.09 | 0.83 | 10.99 | 10.99 | 10.99 | 950 |
| 1779225660 | 10.9 | -0.28 | -2.47 | 10.9 | 10.9 | 10.9 | 400 |
| 1779139380 | 11.1765 | 0 | 0.00 | 11.1765 | 11.1765 | 11.1765 | 0 |
| 1778880180 | 11.1765 | 0 | 0.00 | 11.1765 | 11.1765 | 11.1765 | 0 |
| 1778793780 | 11.1765 | 0 | 0.00 | 11.1765 | 11.1765 | 11.1765 | 0 |
| 1778707380 | 11.1765 | 0 | 0.02 | 11.1765 | 11.1765 | 11.1765 | 1200 |
| 1778621340 | 11.174 | -0.07 | -0.59 | 11.174 | 11.174 | 11.174 | 513 |
| 1778534940 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 100 |
| 1778275200 | 11.24 | 0.3 | 2.74 | 11.24 | 11.24 | 11.24 | 100 |
| 1778188920 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1778102520 | 10.94 | 0.2 | 1.86 | 10.94 | 10.94 | 10.94 | 100 |
| 1778016600 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1777930200 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1777671000 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1777584600 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1777498200 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1777411800 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1777325400 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1777066080 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1776979680 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1776893280 | 10.74 | 0.11 | 1.03 | 10.74 | 10.74 | 10.74 | 100 |
| 1776806940 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1776720540 | 10.63 | 0.03 | 0.28 | 10.63 | 10.63 | 10.63 | 100 |
| 1776461340 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1776374940 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1776288540 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1776202140 | 10.6 | 0.16 | 1.53 | 10.6 | 10.6 | 10.6 | 188 |
| 1776115740 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1775856540 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1775770140 | 10.44 | 0.03 | 0.29 | 10.44 | 10.44 | 10.44 | 600 |
| 1775683740 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1775597340 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
