Premium
Canaccord Genuity Group Inc (PK) (CCORF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3812 | 3.82009860905 | 9.9788 | 10.44 | 9.83 | 39750 | 10.16228 | CS |
| 4 | 0.17 | 1.66830225711 | 10.19 | 10.74 | 9.75 | 104119 | 10.43150059 | CS |
| 12 | 1.54 | 17.4603174603 | 8.82 | 10.74 | 8.48 | 44917 | 10.32545109 | CS |
| 26 | 2.17 | 26.4957264957 | 8.19 | 10.74 | 8.03 | 24698 | 10.0872545 | CS |
| 52 | 2.55 | 32.6504481434 | 7.81 | 10.74 | 6.4 | 16928 | 9.43711996 | CS |
| 156 | 4.21 | 68.4552845528 | 6.15 | 10.74 | 4.75 | 12919 | 7.80973633 | CS |
| 260 | -0.83 | -7.41733690795 | 11.19 | 13.235 | 4.7101 | 9593 | 8.09392321 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1783027740 | 10.36 | 0.53 | 5.39 | 10.33 | 10.44 | 9.83 | 49842 |
| 1782941100 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1782854700 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1782768300 | 9.83 | -0.11 | -1.11 | 9.9788 | 9.9788 | 9.83 | 29658 |
| 1782508800 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1782422400 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1782336000 | 9.94 | -0.28 | -2.74 | 10.0118 | 10.0188 | 9.94 | 26799 |
| 1782250140 | 10.22 | -0.14 | -1.35 | 10.26 | 10.26 | 10.22 | 76909 |
| 1782163500 | 10.36 | -0.13 | -1.26 | 10.4995 | 10.6 | 10.36 | 41894 |
| 1781818140 | 10.4922 | 0.03 | 0.31 | 10.5038 | 10.504 | 10.4897 | 1052081 |
| 1781731740 | 10.46 | -0.2 | -1.88 | 10.74 | 10.74 | 10.46 | 2908 |
| 1781645340 | 10.66 | 0.15 | 1.43 | 10.562513 | 10.66 | 10.55 | 43840 |
| 1781558940 | 10.51 | 0.23 | 2.24 | 10.45 | 10.5219 | 10.41 | 58757 |
| 1781299740 | 10.28 | 0.22 | 2.23 | 9.98 | 10.29 | 9.98 | 34587 |
| 1781213220 | 10.056 | 0.24 | 2.40 | 9.86 | 10.056 | 9.8412 | 8615 |
| 1781126940 | 9.82 | -0.14 | -1.37 | 9.75 | 9.944 | 9.75 | 10508 |
| 1781040540 | 9.956 | -0.04 | -0.44 | 9.9586 | 10.01 | 9.818 | 14942 |
| 1780954140 | 10 | 0.15 | 1.52 | 10.19 | 10.19 | 10 | 6330 |
| 1780694940 | 9.85 | 0.13 | 1.34 | 9.85 | 9.85 | 9.85 | 18010 |
| 1780608540 | 9.72 | 0.41 | 4.40 | 9.66 | 10.25 | 9.63 | 137043 |
| 1780522140 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1780435740 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1780349340 | 9.31 | 0.01 | 0.11 | 9.49 | 9.49 | 9.31 | 975 |
| 1780089720 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1780003320 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1779916920 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1779830520 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1779484920 | 9.3 | 0.53 | 6.04 | 9.25 | 9.3 | 9.2 | 11000 |
| 1779398880 | 8.77 | -0.06 | -0.68 | 8.77 | 8.77 | 8.77 | 8618 |
| 1779312180 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1779225780 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1779139380 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1778880180 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1778793780 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1778707380 | 8.83 | -0.25 | -2.75 | 8.83 | 8.83 | 8.83 | 146 |
| 1778621340 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1778534940 | 9.08 | -0.07 | -0.77 | 9.08 | 9.08 | 9.08 | 100 |
| 1778275200 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1778188800 | 9.15 | 0 | 0.00 | 9.11 | 9.15 | 9.11 | 2300 |
| 1778102520 | 9.15 | 0.09 | 0.99 | 9.19 | 9.19 | 9.09 | 2107 |
| 1778016000 | 9.06 | 0.34 | 3.90 | 8.9 | 9.06 | 8.9 | 8700 |
| 1777930200 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1777671000 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1777584540 | 8.72 | 0.24 | 2.83 | 8.75 | 8.75 | 8.72 | 1642 |
| 1777498140 | 8.48 | -0.66 | -7.22 | 8.4925 | 8.4925 | 8.48 | 3641 |
| 1777411800 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1777325400 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1777066140 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1776979740 | 9.14 | -0.09 | -0.98 | 9.14 | 9.14 | 9.14 | 101 |
| 1776893280 | 9.23 | 0 | 0.00 | 9.4035 | 9.4035 | 9.23 | 1009 |
| 1776806940 | 9.23 | -0.18 | -1.93 | 9.23 | 9.23 | 9.23 | 100 |
| 1776720540 | 9.412 | 0.14 | 1.46 | 9.32 | 9.412 | 9.32 | 4755 |
| 1776460800 | 9.2765 | 0.12 | 1.27 | 9.2765 | 9.2765 | 9.2765 | 190 |
| 1776374940 | 9.16 | 0.13 | 1.44 | 9.16 | 9.16 | 9.16 | 100 |
| 1776288360 | 9.03 | 0.19 | 2.15 | 9.03 | 9.03 | 9.03 | 112 |
| 1776202140 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1776115740 | 8.84 | 0.13 | 1.49 | 8.82 | 8.84 | 8.805 | 3600 |
| 1775856000 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 100 |
| 1775769900 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1775683500 | 8.71 | 0.25 | 2.96 | 8.71 | 8.71 | 8.71 | 200 |
| 1775596800 | 8.46 | 0.01 | 0.12 | 8.32 | 8.46 | 8.32 | 200 |
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.
