Premium
Cargojet Inc (PK) (CGJTF)
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 | 6.065 | 11.0776255708 | 54.75 | 70.36 | 54 | 7968 | 60.24642167 | CS |
| 4 | 4.0095 | 7.05829541154 | 56.8055 | 70.36 | 52.5513 | 4846 | 57.77102159 | CS |
| 12 | -23.185 | -27.6011904762 | 84 | 84 | 52.5513 | 6085 | 66.87776342 | CS |
| 26 | -37.3155 | -38.0264036156 | 98.1305 | 98.33 | 52.5513 | 4748 | 72.54967413 | CS |
| 52 | -23.485 | -27.8588374852 | 84.3 | 103.11 | 52.5513 | 4636 | 81.31779909 | CS |
| 156 | -60.28004 | -49.7791156434 | 121.09504 | 122.27812 | 52.5513 | 2113 | 81.55938762 | CS |
| 260 | -33.1726 | -35.2946558908 | 93.9876 | 186.6221 | 52.5513 | 1540 | 95.04423027 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 60.815 | -0.31 | -0.50 | 70.36 | 70.36 | 60.815 | 8787 |
| 1745529840 | 61.12 | 5.91 | 10.70 | 61.12 | 61.12 | 61.12 | 20571 |
| 1745443560 | 55.21 | 0.95 | 1.75 | 54 | 55.21 | 54 | 2093 |
| 1745357340 | 54.26 | -0.94 | -1.70 | 54.75 | 54.75 | 54.26 | 1241 |
| 1745270940 | 55.1995 | 0 | 0.00 | 55.1995 | 55.1995 | 55.1995 | 0 |
| 1744925340 | 55.1995 | -0.55 | -0.99 | 55.7676 | 55.7676 | 55.1995 | 4072 |
| 1744838760 | 55.751988 | 0 | 0.00 | 55.751988 | 55.751988 | 55.751988 | 0 |
| 1744752360 | 55.751988 | 0.78 | 1.41 | 55.751988 | 55.751988 | 55.751988 | 2732 |
| 1744666140 | 54.9752 | 0 | 0.00 | 54.9752 | 54.9752 | 54.9752 | 0 |
| 1744406940 | 54.9752 | 2.42 | 4.61 | 53.704 | 54.9752 | 53.704 | 548 |
| 1744320540 | 52.5513 | 0 | 0.00 | 52.5513 | 52.5513 | 52.5513 | 0 |
| 1744234140 | 52.5513 | -1.22 | -2.27 | 52.5513 | 52.5513 | 52.5513 | 114 |
| 1744147620 | 53.7703 | 0 | 0.00 | 53.7703 | 53.7703 | 53.7703 | 0 |
| 1744061220 | 53.7703 | 0 | 0.00 | 53.7703 | 53.7703 | 53.7703 | 0 |
| 1743802020 | 53.7703 | -1.08 | -1.97 | 53.54 | 53.7703 | 53.54 | 8740 |
| 1743715440 | 54.85 | -2.45 | -4.28 | 57.186 | 57.186 | 54.85 | 489 |
| 1743629040 | 57.3 | -0.19 | -0.33 | 57.3 | 57.3 | 57.3 | 5831 |
| 1743542640 | 57.492 | -2.95 | -4.88 | 56.8055 | 57.492 | 56.8055 | 6877 |
| 1743456480 | 60.44 | 0 | 0.00 | 60.44 | 60.44 | 60.44 | 0 |
| 1743197280 | 60.44 | 0 | 0.00 | 60.44 | 60.44 | 60.44 | 0 |
| 1743110880 | 60.44 | -2.11 | -3.38 | 59.49 | 60.44 | 59.49 | 2460 |
| 1743024540 | 62.552 | 0 | 0.00 | 62.552 | 62.552 | 62.552 | 0 |
| 1742938140 | 62.552 | -0.49 | -0.78 | 62.552 | 62.552 | 62.552 | 2154 |
| 1742851200 | 63.0455 | 1.75 | 2.85 | 63.0455 | 63.0455 | 63.0455 | 2692 |
| 1742592540 | 61.3 | 1.43 | 2.39 | 60.83 | 61.3 | 60.83 | 29869 |
| 1742506200 | 59.8695 | 0 | 0.00 | 59.8695 | 59.8695 | 59.8695 | 0 |
| 1742419800 | 59.8695 | 0 | 0.00 | 59.8695 | 59.8695 | 59.8695 | 0 |
| 1742333400 | 59.8695 | -1.3 | -2.12 | 59.8695 | 59.8695 | 59.8695 | 1672 |
| 1742246400 | 61.165 | 3.17 | 5.46 | 60 | 61.165 | 60 | 2855 |
| 1741987740 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1741901340 | 58 | -3.58 | -5.82 | 59.49 | 59.49 | 58 | 8683 |
| 1741814940 | 61.582831 | 1.39 | 2.31 | 61.133 | 61.688 | 61.133 | 1330 |
| 1741728480 | 60.19 | -2.54 | -4.05 | 61.84 | 61.84 | 60.19 | 1847 |
| 1741645200 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1741386000 | 62.73 | -1.28 | -2.00 | 59.49 | 63.6705 | 59.49 | 8010 |
| 1741300140 | 64.01 | -1.17 | -1.80 | 64.709999 | 64.709999 | 64.01 | 4102 |
| 1741213440 | 65.18 | 1.14 | 1.78 | 65.18 | 65.18 | 65.18 | 1783 |
| 1741126800 | 64.04 | -0.03 | -0.04 | 61.89 | 64.04 | 61.89 | 2937 |
| 1741040760 | 64.0665 | -5.07 | -7.34 | 67.93 | 67.93 | 64.0665 | 7389 |
| 1740781740 | 69.14 | 0 | 0.00 | 69.14 | 69.14 | 69.14 | 0 |
| 1740695340 | 69.14 | -0.58 | -0.83 | 69.14 | 69.14 | 69.14 | 9841 |
| 1740608400 | 69.7214 | -2.62 | -3.62 | 69.7214 | 69.7214 | 69.7214 | 17593 |
| 1740522000 | 72.3425 | 0 | 0.00 | 72.3425 | 72.3425 | 72.3425 | 0 |
| 1740435600 | 72.3425 | 1.5 | 2.11 | 70.31 | 72.3425 | 70.31 | 5957 |
| 1740176400 | 70.845 | -3.77 | -5.05 | 74.455 | 74.455 | 70.845 | 9673 |
| 1740090480 | 74.6163 | -2.86 | -3.70 | 75.5997 | 75.5997 | 74.6163 | 8740 |
| 1740003960 | 77.48 | 0.03 | 0.04 | 77.48 | 77.48 | 77.48 | 5297 |
| 1739917740 | 77.4515 | 0.87 | 1.13 | 75.57 | 77.4515 | 75.57 | 18316 |
| 1739572020 | 76.585 | -2.48 | -3.14 | 76.585 | 76.585 | 76.585 | 419 |
| 1739485200 | 79.069 | 0 | 0.00 | 79.069 | 79.069 | 79.069 | 0 |
| 1739398800 | 79.069 | 0 | 0.00 | 79.069 | 79.069 | 79.069 | 0 |
| 1739312400 | 79.069 | 0 | 0.00 | 79.069 | 79.069 | 79.069 | 0 |
| 1739226000 | 79.069 | 0.05 | 0.06 | 79.4488 | 79.55 | 79.069 | 3465 |
| 1738967160 | 79.02 | 0.56 | 0.71 | 79.02 | 79.02 | 79.02 | 1872 |
| 1738880400 | 78.46 | -0.51 | -0.64 | 78.46 | 78.46 | 78.46 | 4653 |
| 1738794000 | 78.965 | 1.85 | 2.39 | 78.965 | 78.965 | 78.965 | 5397 |
| 1738708080 | 77.12 | -0.44 | -0.57 | 77.12 | 77.12 | 77.12 | 7238 |
| 1738621740 | 77.56 | -6.44 | -7.67 | 77.56 | 77.56 | 77.56 | 10979 |
| 1738362000 | 84 | -1.36 | -1.59 | 84 | 84 | 84 | 2856 |
| 1738276080 | 85.3555 | -2.41 | -2.75 | 85.3555 | 85.3555 | 85.3555 | 10 |
| 1738189740 | 87.7678 | 1.3 | 1.50 | 87.7678 | 87.7678 | 87.7678 | 4666 |
| 1738103280 | 86.47 | 1.07 | 1.25 | 86.47 | 86.47 | 86.47 | 2366 |
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
