Premium
Colonial Coal International Corporation (PK) (CCARF)
USOTC
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 | 0 | 1.0624 | 1.0624 | 1.0624 | 1250 | 1.0624 | CS |
| 4 | -0.2576 | -19.5151515152 | 1.32 | 1.32 | 1.01 | 10533 | 1.22165695 | CS |
| 12 | -0.2676 | -20.1203007519 | 1.33 | 1.4 | 1 | 5029 | 1.2177051 | CS |
| 26 | -0.8076 | -43.1871657754 | 1.87 | 1.9025 | 1 | 6892 | 1.43577744 | CS |
| 52 | -0.7976 | -42.8817204301 | 1.86 | 2.5 | 1 | 6946 | 1.72293877 | CS |
| 156 | -0.6076 | -36.3832335329 | 1.67 | 2.5 | 0.51 | 9282 | 1.37467914 | CS |
| 260 | 0.8955 | 536.548831636 | 0.1669 | 2.99 | 0.0008 | 12219 | 1.19913258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 1.0624 | 0 | 0.00 | 1.0624 | 1.0624 | 1.0624 | 0 |
| 1742246940 | 1.0624 | 0 | 0.00 | 1.0624 | 1.0624 | 1.0624 | 0 |
| 1741987740 | 1.0624 | 0 | 0.00 | 1.0624 | 1.0624 | 1.0624 | 0 |
| 1741901340 | 1.0624 | 0.05 | 5.19 | 1.0624 | 1.0624 | 1.0624 | 2500 |
| 1741814400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1741728000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1741641600 | 1.01 | -0.24 | -19.20 | 1.01 | 1.01 | 1.01 | 700 |
| 1741386540 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1741300140 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1741213740 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1741127340 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1741040940 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1740781740 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1740695340 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 15200 |
| 1740608400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1740522000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1740435600 | 1.25 | 0.04 | 3.42 | 1.25 | 1.25 | 1.25 | 26200 |
| 1740176400 | 1.2087 | 0.01 | 0.73 | 1.1798 | 1.2087 | 1.1798 | 428 |
| 1740090480 | 1.2 | -0.07 | -5.51 | 1.32 | 1.32 | 1.2 | 28700 |
| 1740004140 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1739917740 | 1.27 | -0.13 | -9.29 | 1.27 | 1.27 | 1.2682 | 2500 |
| 1739571720 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1739485320 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 750 |
| 1739399340 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1739312940 | 1.4 | 0.4 | 40.00 | 1.4 | 1.4 | 1.4 | 300 |
| 1739226360 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1738967160 | 1 | -0.14 | -12.28 | 1 | 1 | 1 | 1234 |
| 1738880400 | 1.1399999 | 0.03 | 2.55 | 1.1399999 | 1.1399999 | 1.1399999 | 825 |
| 1738794000 | 1.1117 | 0.05 | 4.88 | 1.1399999 | 1.1399999 | 1.1117 | 13020 |
| 1738708140 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1738621740 | 1.06 | -0.04 | -3.64 | 1.0519 | 1.06 | 1.0519 | 3173 |
| 1738362540 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738276140 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738189740 | 1.1 | -0.06 | -5.17 | 1.1 | 1.1 | 1.1 | 1000 |
| 1738103280 | 1.16 | 0 | 0.00 | 1.05 | 1.16 | 1.05 | 500 |
| 1738016820 | 1.16 | -0.09 | -7.20 | 1.157 | 1.16 | 1.157 | 801 |
| 1737757620 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1737671220 | 1.25 | -0.02 | -1.57 | 1.2 | 1.27 | 1.2 | 4390 |
| 1737584940 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1737498540 | 1.27 | -0.03 | -2.61 | 1.27 | 1.27 | 1.27 | 5500 |
| 1737152880 | 1.3041 | 0.11 | 9.59 | 1.19 | 1.3041 | 1.19 | 1450 |
| 1737066420 | 1.19 | -0.01 | -0.83 | 1.19 | 1.19 | 1.19 | 1000 |
| 1736979780 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1736893380 | 1.2 | -0.05 | -4.00 | 1.1501999 | 1.2 | 1.1501999 | 4400 |
| 1736806920 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1736547720 | 1.25 | -0 | -0.01 | 1.25 | 1.3 | 1.2 | 22738 |
| 1736375340 | 1.2501 | 0 | 0.01 | 1.2501 | 1.2501 | 1.2501 | 100 |
| 1736288580 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1736202180 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1735942980 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 500 |
| 1735856700 | 1.25 | -0.04 | -3.10 | 1.25 | 1.25 | 1.25 | 1000 |
| 1735683960 | 1.29 | -0.02 | -1.25 | 1.25 | 1.29 | 1.25 | 4714 |
| 1735597740 | 1.3063 | -0.01 | -1.04 | 1.27 | 1.3063 | 1.27 | 830 |
| 1735338420 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1735252020 | 1.32 | 0.02 | 1.54 | 1.33 | 1.33 | 1.32 | 1400 |
| 1735078800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1734992400 | 1.3 | 0.03 | 2.36 | 1.28 | 1.3 | 1.28 | 5000 |
| 1734733200 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1734646800 | 1.27 | -0.01 | -0.83 | 1.27 | 1.27 | 1.27 | 1000 |
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
