Premium
Cargojet Inc (PK) (CGJTF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.07 | 13.7195583119 | 66.11 | 75.18 | 66.11 | 20 | 70.2545 | CS |
| 4 | -8.52 | -10.1792114695 | 83.7 | 84 | 66.11 | 788 | 83.09388529 | CS |
| 12 | -25.2649 | -25.1529943282 | 100.4449 | 100.4449 | 66.11 | 1651 | 90.62593103 | CS |
| 26 | -20.63 | -21.5321991441 | 95.81 | 102.38 | 66.11 | 2287 | 95.62179558 | CS |
| 52 | -12.9073 | -14.6528500703 | 88.0873 | 103.11 | 66.11 | 3336 | 91.9272672 | CS |
| 156 | -56.42156 | -42.8730176147 | 131.60156 | 153.2 | 57.06 | 1365 | 90.26370196 | CS |
| 260 | -3.97768 | -5.02500831252 | 79.15768 | 186.6221 | 57.06 | 1164 | 104.35366254 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 75.18 | 4.18 | 5.89 | 75.086 | 75.18 | 75.086 | 23 |
| 1735597740 | 71 | 0.72 | 1.02 | 71 | 71 | 71 | 50 |
| 1735338000 | 70.28 | 4.17 | 6.31 | 70.28 | 70.28 | 70.28 | 1 |
| 1735252020 | 66.11 | -5.84 | -8.12 | 66.11 | 66.11 | 66.11 | 9 |
| 1735078800 | 71.9505 | 0 | 0.00 | 71.9505 | 71.9505 | 71.9505 | 0 |
| 1734992400 | 71.9505 | -5.88 | -7.55 | 71.9505 | 71.9505 | 71.9505 | 4 |
| 1734733680 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734647280 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734560880 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734474480 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734388080 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734128880 | 77.827 | 0 | 0.00 | 77.827 | 77.827 | 77.827 | 0 |
| 1734042480 | 77.827 | -0.78 | -1.00 | 77.827 | 77.827 | 77.827 | 50 |
| 1733955600 | 78.6097 | 0 | 0.00 | 78.6097 | 78.6097 | 78.6097 | 0 |
| 1733869200 | 78.6097 | -5.39 | -6.42 | 78.6097 | 78.6097 | 78.6097 | 623 |
| 1733783100 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1733523900 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1733437500 | 84 | 0.3 | 0.36 | 84 | 84 | 84 | 1663 |
| 1733350980 | 83.7 | -1.82 | -2.13 | 83.7 | 83.7 | 83.7 | 3902 |
| 1733264940 | 85.52 | 0 | 0.00 | 85.52 | 85.52 | 85.52 | 0 |
| 1733178540 | 85.52 | 0 | 0.00 | 85.52 | 85.52 | 85.52 | 0 |
| 1732919340 | 85.52 | 0 | 0.00 | 85.52 | 85.52 | 85.52 | 0 |
| 1732746540 | 85.52 | -0.98 | -1.13 | 85.52 | 85.52 | 85.52 | 1318 |
| 1732660140 | 86.5 | -0.26 | -0.30 | 86.53 | 86.53 | 86.48 | 600 |
| 1732573560 | 86.76 | -0.98 | -1.12 | 87.8 | 87.8 | 86.76 | 3330 |
| 1732314000 | 87.74 | 0.36 | 0.41 | 87.74 | 87.74 | 87.74 | 1118 |
| 1732227900 | 87.38 | -3.16 | -3.49 | 87.75 | 87.75 | 87.38 | 4143 |
| 1732141200 | 90.54 | 0 | 0.00 | 90.54 | 90.54 | 90.54 | 0 |
| 1732054800 | 90.54 | -0.56 | -0.61 | 90.54 | 90.54 | 90.54 | 339 |
| 1731968640 | 91.1 | 0.69 | 0.77 | 90.6 | 91.1 | 90.6 | 3367 |
| 1731709260 | 90.405 | -5.47 | -5.70 | 90.405 | 90.405 | 90.405 | 3227 |
| 1731623160 | 95.87 | 0 | 0.00 | 95.87 | 95.87 | 95.87 | 0 |
| 1731536760 | 95.87 | -0.69 | -0.71 | 95.907284 | 95.907284 | 95.87 | 6068 |
| 1731450480 | 96.56 | 4.48 | 4.86 | 96.56 | 96.56 | 96.56 | 2764 |
| 1731364080 | 92.085 | 0 | 0.00 | 92.085 | 92.085 | 92.085 | 0 |
| 1731104880 | 92.085 | 0 | 0.00 | 92.085 | 92.085 | 92.085 | 0 |
| 1731018480 | 92.085 | 0 | 0.00 | 92.085 | 92.085 | 92.085 | 0 |
| 1730932080 | 92.085 | 0 | 0.00 | 92.085 | 92.085 | 92.085 | 0 |
| 1730845680 | 92.085 | -5.59 | -5.72 | 92.085 | 92.085 | 92.085 | 2656 |
| 1730755380 | 97.67 | 0 | 0.00 | 97.67 | 97.67 | 97.67 | 0 |
| 1730496180 | 97.67 | 0 | 0.00 | 97.67 | 97.67 | 97.67 | 0 |
| 1730409780 | 97.67 | -0.66 | -0.67 | 96.52 | 97.67 | 96.52 | 1882 |
| 1730323680 | 98.33 | 0 | 0.00 | 98.33 | 98.33 | 98.33 | 0 |
| 1730237280 | 98.33 | 0.2 | 0.20 | 98.33 | 98.33 | 98.33 | 168 |
| 1730150880 | 98.1305 | 1.49 | 1.54 | 98.1305 | 98.1305 | 98.1305 | 238 |
| 1729891740 | 96.64 | 0 | 0.00 | 96.64 | 96.64 | 96.64 | 0 |
| 1729805340 | 96.64 | 0 | 0.00 | 96.64 | 96.64 | 96.64 | 0 |
| 1729718940 | 96.64 | -3.8 | -3.79 | 96.6766 | 96.6766 | 96.64 | 998 |
| 1729632000 | 100.4449 | 0 | 0.00 | 100.4449 | 100.4449 | 100.4449 | 0 |
| 1729545600 | 100.4449 | 0 | 0.00 | 100.4449 | 100.4449 | 100.4449 | 0 |
| 1729286400 | 100.4449 | 0 | 0.00 | 100.4449 | 100.4449 | 100.4449 | 0 |
| 1729200000 | 100.4449 | 1.41 | 1.43 | 100.4449 | 100.4449 | 100.4449 | 1113 |
| 1729113600 | 99.03 | 0 | 0.00 | 99.03 | 99.03 | 99.03 | 0 |
| 1729027200 | 99.03 | 0 | 0.00 | 99.03 | 99.03 | 99.03 | 0 |
| 1728940800 | 99.03 | 0 | 0.00 | 99.03 | 99.03 | 99.03 | 0 |
| 1728681600 | 99.03 | 0 | 0.00 | 99.03 | 99.03 | 99.03 | 0 |
| 1728595200 | 99.03 | 0 | 0.00 | 99.03 | 99.03 | 99.03 | 0 |
| 1728508800 | 99.03 | 0 | 0.00 | 99.03 | 99.03 | 99.03 | 0 |
| 1728422400 | 99.03 | 0 | 0.00 | 99.03 | 99.03 | 99.03 | 0 |
| 1728336000 | 99.03 | 0.07 | 0.07 | 99.03 | 99.03 | 99.03 | 2602 |
| 1728077160 | 98.96 | 0 | 0.00 | 98.96 | 98.96 | 98.96 | 0 |
| 1727990760 | 98.96 | -0.37 | -0.37 | 98.96 | 98.96 | 98.96 | 360 |
| 1727904540 | 99.33 | 0 | 0.00 | 99.33 | 99.33 | 99.33 | 0 |
| 1727818140 | 99.33 | -2.35 | -2.31 | 100.34 | 100.34 | 99.33 | 1075 |
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
