Premium
Canaccord Genuity Group Inc (PK) (CCORF)
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 | 0.0733 | 1.24517981212 | 5.8867 | 5.96 | 5.75 | 4859 | 5.82602141 | CS |
| 4 | 0.089 | 1.51592573667 | 5.871 | 5.96 | 5.38 | 13191 | 5.84303826 | CS |
| 12 | -0.57 | -8.72894333844 | 6.53 | 6.74 | 5.38 | 13199 | 5.90310717 | CS |
| 26 | -1.16 | -16.2921348315 | 7.12 | 8.04 | 5.38 | 11321 | 6.59063895 | CS |
| 52 | -0.44 | -6.875 | 6.4 | 8.04 | 5.38 | 10301 | 6.32121938 | CS |
| 156 | -2.93 | -32.9583802025 | 8.89 | 8.95 | 4.7101 | 7753 | 6.54276138 | CS |
| 260 | 2.3421 | 64.7364493214 | 3.6179 | 13.235 | 3.39 | 9488 | 7.08691689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745443560 | 5.96 | 0.21 | 3.65 | 5.96 | 5.96 | 5.96 | 2500 |
| 1745356800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1745270400 | 5.75 | -0.08 | -1.42 | 5.78 | 5.78 | 5.75 | 817 |
| 1744925340 | 5.833 | 0 | 0.00 | 5.833 | 5.833 | 5.833 | 0 |
| 1744838940 | 5.833 | 0.08 | 1.31 | 5.8867 | 5.9047 | 5.833 | 8900 |
| 1744752540 | 5.7575 | 0 | 0.00 | 5.7575 | 5.7575 | 5.7575 | 0 |
| 1744666140 | 5.7575 | 0.38 | 7.02 | 5.75 | 5.7575 | 5.75 | 8500 |
| 1744406940 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1744320540 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1744234140 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1744147740 | 5.38 | -0.17 | -3.06 | 5.38 | 5.38 | 5.38 | 7896 |
| 1744061220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1743802020 | 5.55 | -0.36 | -6.09 | 5.58 | 5.58 | 5.51 | 3920 |
| 1743715440 | 5.91 | 0.04 | 0.68 | 5.96 | 5.96 | 5.91 | 16992 |
| 1743629040 | 5.87 | -0.07 | -1.16 | 5.87 | 5.87 | 5.87 | 15198 |
| 1743542640 | 5.9388 | 0.07 | 1.15 | 5.9388 | 5.9388 | 5.9388 | 37907 |
| 1743456180 | 5.871 | -0.16 | -2.64 | 5.871 | 5.871 | 5.871 | 18585 |
| 1743196800 | 6.0301 | 0 | 0.00 | 6.0301 | 6.0301 | 6.0301 | 0 |
| 1743110400 | 6.0301 | 0 | 0.00 | 6.0301 | 6.0301 | 6.0301 | 0 |
| 1743024000 | 6.0301 | 0 | 0.00 | 6.0301 | 6.0301 | 6.0301 | 0 |
| 1742937600 | 6.0301 | 0 | 0.00 | 6.0301 | 6.0301 | 6.0301 | 0 |
| 1742851200 | 6.0301 | 0.22 | 3.79 | 5.5599999 | 6.0301 | 5.5599999 | 7149 |
| 1742592600 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1742506200 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1742419800 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1742333400 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 10830 |
| 1742246940 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1741987740 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1741901340 | 5.8099999 | -0.02 | -0.34 | 5.824 | 5.824 | 5.8099999 | 17952 |
| 1741814940 | 5.83 | -0.12 | -1.93 | 5.8099999 | 5.88 | 5.8099999 | 28314 |
| 1741728480 | 5.945 | 0.09 | 1.45 | 5.7975 | 5.95 | 5.71 | 26084 |
| 1741645200 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1741386000 | 5.86 | -0.1 | -1.63 | 6.09 | 6.09 | 5.86 | 478 |
| 1741300140 | 5.957 | 0.05 | 0.80 | 5.99 | 5.99 | 5.95 | 43419 |
| 1741213440 | 5.91 | 0.22 | 3.87 | 5.91 | 5.91 | 5.91 | 16718 |
| 1741126800 | 5.69 | -0.09 | -1.56 | 5.69 | 5.69 | 5.69 | 23362 |
| 1741040760 | 5.78 | 0.02 | 0.35 | 5.78 | 5.78 | 5.78 | 5302 |
| 1740781680 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1740695280 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1740608880 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1740522480 | 5.76 | -0.28 | -4.64 | 5.76 | 5.76 | 5.76 | 100 |
| 1740435600 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1740176400 | 6.04 | 0.12 | 2.03 | 6.04 | 6.04 | 6.04 | 19651 |
| 1740090360 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1740003960 | 5.92 | 0.11 | 1.96 | 5.92 | 5.92 | 5.92 | 100 |
| 1739917320 | 5.806 | 0 | 0.00 | 5.806 | 5.806 | 5.806 | 0 |
| 1739571720 | 5.806 | 0 | 0.00 | 5.806 | 5.806 | 5.806 | 0 |
| 1739485320 | 5.806 | 0 | 0.00 | 5.806 | 5.806 | 5.806 | 0 |
| 1739398920 | 5.806 | -0.08 | -1.43 | 5.8 | 5.835 | 5.79 | 5659 |
| 1739312400 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1739226000 | 5.89 | -0.08 | -1.38 | 5.94 | 5.94 | 5.89 | 20586 |
| 1738967160 | 5.9725 | -0.28 | -4.44 | 5.97 | 6.255061 | 5.92 | 16800 |
| 1738880400 | 6.25 | -0.07 | -1.11 | 6.19 | 6.275 | 6.19 | 10420 |
| 1738794000 | 6.32 | -0.42 | -6.23 | 6.11 | 6.39 | 6.11 | 5437 |
| 1738708080 | 6.74 | 0.21 | 3.22 | 6.7074999 | 6.74 | 6.7 | 2850 |
| 1738621740 | 6.53 | -0.19 | -2.83 | 6.53 | 6.53 | 6.53 | 2850 |
| 1738362480 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1738276080 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1738189680 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1738103280 | 6.72 | 0.01 | 0.15 | 6.72 | 6.72 | 6.72 | 180 |
| 1738016820 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1737757620 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 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
