Premium
CCL Industries Inc (PK) (CCDBF)
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 | -0.366 | -0.721239112442 | 50.746 | 51.295 | 50.38 | 278 | 50.94599099 | CS |
| 4 | -3.27 | -6.09506057782 | 53.65 | 53.6615 | 50.2275 | 628 | 51.98752807 | CS |
| 12 | -6.245 | -11.0286975717 | 56.625 | 60.96 | 50.2275 | 8256 | 56.65399792 | CS |
| 26 | -1.1873 | -2.30242808912 | 51.5673 | 61.266 | 47.25 | 4189 | 56.71049597 | CS |
| 52 | 7.106 | 16.4209456024 | 43.274 | 61.266 | 41.1965 | 6399 | 53.28818431 | CS |
| 156 | -1.92 | -3.67112810707 | 52.3 | 61.266 | 37.36 | 3077 | 52.08218198 | CS |
| 260 | 6.7766 | 15.5414486026 | 43.6034 | 61.266 | 24.203 | 2574 | 50.11099789 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 50.38 | -0.88 | -1.71 | 50.708 | 50.708 | 50.38 | 196 |
| 1735856940 | 51.255 | 0 | 0.00 | 51.255 | 51.255 | 51.255 | 0 |
| 1735684140 | 51.255 | 0 | 0.00 | 51.255 | 51.255 | 51.255 | 0 |
| 1735597740 | 51.255 | -0.27 | -0.51 | 50.746 | 51.295 | 50.746 | 359 |
| 1735338000 | 51.52 | 1.29 | 2.57 | 51.605 | 51.605 | 51.5 | 202 |
| 1735252020 | 50.2275 | -1.6 | -3.09 | 52.215 | 52.215 | 50.2275 | 39 |
| 1735078200 | 51.83 | 0.02 | 0.03 | 51.83 | 51.83 | 51.83 | 116 |
| 1734992400 | 51.812 | 0.49 | 0.96 | 51.342 | 51.8825 | 51.1095 | 343 |
| 1734733200 | 51.32 | -0.38 | -0.74 | 51.456 | 51.46 | 51.32 | 132 |
| 1734646800 | 51.7 | 1.08 | 2.13 | 50.655 | 51.7 | 50.655 | 749 |
| 1734560940 | 50.6215 | -1.19 | -2.29 | 50.99 | 51.005 | 50.4 | 1266 |
| 1734474360 | 51.81 | -0.3 | -0.58 | 51.8685 | 52.137 | 51.81 | 327 |
| 1734388140 | 52.1135 | -0.23 | -0.44 | 52.265 | 52.3275 | 52.1135 | 2665 |
| 1734128940 | 52.344 | -0.37 | -0.69 | 52.464 | 52.464 | 52.344 | 31 |
| 1734042480 | 52.71 | -0.25 | -0.46 | 52.767 | 52.767 | 52.58 | 278 |
| 1733955900 | 52.955 | 0.15 | 0.29 | 52.955 | 52.955 | 52.955 | 49 |
| 1733869200 | 52.802 | 0.11 | 0.21 | 52.9395 | 52.9425 | 52.802 | 14 |
| 1733782800 | 52.69 | -2.23 | -4.06 | 53.65 | 53.6615 | 52.68 | 3280 |
| 1733523600 | 54.9215 | -0.34 | -0.62 | 54.65 | 54.9285 | 54.65 | 162 |
| 1733437500 | 55.2625 | -0.36 | -0.64 | 55.2475 | 55.2625 | 55.2475 | 48 |
| 1733350980 | 55.62 | -0.21 | -0.38 | 55.62 | 55.62 | 55.62 | 100 |
| 1733264700 | 55.83 | -0.14 | -0.26 | 55.61 | 56 | 55.61 | 306 |
| 1733178180 | 55.9735 | 0.87 | 1.57 | 55.872 | 55.981 | 55.872 | 487 |
| 1732918200 | 55.1075 | 0.59 | 1.08 | 55.1075 | 55.1075 | 55.1075 | 1 |
| 1732746540 | 54.52 | 0.52 | 0.96 | 54.57 | 54.57 | 54.52 | 147 |
| 1732660140 | 54 | -1.32 | -2.39 | 54.53 | 54.595 | 53.842 | 1362 |
| 1732573560 | 55.32 | -0.3 | -0.54 | 55.46 | 55.49 | 55.213 | 77728 |
| 1732314000 | 55.62 | 0.27 | 0.49 | 59.79 | 59.79 | 55.575 | 1331 |
| 1732227900 | 55.35 | -0.1 | -0.18 | 55.8375 | 55.8375 | 55.35 | 2239 |
| 1732141740 | 55.45 | 1.14 | 2.10 | 54.78 | 55.45 | 54.735 | 396 |
| 1732054800 | 54.31 | -0.49 | -0.89 | 54.8 | 54.8 | 53.9575 | 1452 |
| 1731968640 | 54.8 | -0.01 | -0.02 | 54.8702 | 54.8702 | 54.669 | 49587 |
| 1731709260 | 54.8098 | -1.24 | -2.22 | 55.134 | 55.256 | 54.8098 | 49278 |
| 1731622800 | 56.053 | -2.1 | -3.61 | 55.6475 | 56.09 | 55.3 | 62087 |
| 1731536760 | 58.15 | -0.88 | -1.49 | 58.7945 | 58.7945 | 57.93 | 5740 |
| 1731450480 | 59.03 | 1 | 1.72 | 58.3 | 59.03 | 58.3 | 11382 |
| 1731363600 | 58.03 | -1 | -1.69 | 58.4 | 58.4 | 58.03 | 15832 |
| 1731104940 | 59.03 | 0 | 0.00 | 59.03 | 59.03 | 59.03 | 0 |
| 1731018540 | 59.03 | -0.13 | -0.22 | 59.03 | 59.03 | 59.03 | 7757 |
| 1730931600 | 59.16 | -0.23 | -0.39 | 58.58 | 59.16 | 58.58 | 16130 |
| 1730845680 | 59.39 | 0.82 | 1.39 | 59.35 | 59.39 | 59.35 | 12506 |
| 1730759160 | 58.573 | -0.06 | -0.11 | 59.0425 | 59.0425 | 58.3 | 10330 |
| 1730496420 | 58.6375 | 0.21 | 0.36 | 58.6375 | 58.6375 | 58.6375 | 2899 |
| 1730409780 | 58.43 | -1.11 | -1.86 | 58.43 | 58.43 | 58.43 | 34532 |
| 1730323680 | 59.535 | 0 | 0.00 | 59.535 | 59.535 | 59.535 | 0 |
| 1730237280 | 59.535 | -1.01 | -1.67 | 60.155 | 60.155 | 59.535 | 1765 |
| 1730150880 | 60.5475 | 0.99 | 1.66 | 59.95 | 60.5475 | 59.95 | 15484 |
| 1729891500 | 59.56 | 0.03 | 0.05 | 59.69 | 59.81 | 59.56 | 7562 |
| 1729805160 | 59.528 | 0.12 | 0.20 | 59.528 | 59.528 | 59.528 | 8727 |
| 1729718940 | 59.41 | 0.38 | 0.64 | 59.67 | 59.67 | 59.41 | 1805 |
| 1729632300 | 59.030275 | -1.84 | -3.02 | 59.4648 | 59.4648 | 59.030275 | 11178 |
| 1729545600 | 60.8683 | 0 | 0.00 | 60.8683 | 60.8683 | 60.8683 | 0 |
| 1729286400 | 60.8683 | 0 | 0.00 | 60.8683 | 60.8683 | 60.8683 | 0 |
| 1729200000 | 60.8683 | 1.22 | 2.04 | 60.96 | 60.96 | 60.8683 | 449 |
| 1729113960 | 59.6525 | 0.14 | 0.23 | 59.8455 | 59.8455 | 59.6525 | 45 |
| 1729027680 | 59.515 | 0.28 | 0.47 | 59.2875 | 59.515 | 59.19 | 137 |
| 1728941220 | 59.235 | -0.18 | -0.29 | 56.625 | 59.235 | 55.32 | 25 |
| 1728681900 | 59.41 | 0.93 | 1.59 | 59.18 | 59.41 | 59.18 | 160 |
| 1728595560 | 58.48 | 0.24 | 0.41 | 58.19 | 58.48 | 58.19 | 109 |
| 1728508980 | 58.24 | 0 | 0.00 | 58.24 | 58.24 | 58.24 | 0 |
| 1728422580 | 58.24 | 0.18 | 0.31 | 57.635 | 58.24 | 57.635 | 24 |
| 1728336000 | 58.06 | -0.57 | -0.97 | 58.57 | 58.646174 | 58.06 | 744 |
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
