Premium
Chorus Aviation Inc (PK) (CHRRF)
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 | -0.007 | -0.0495049504951 | 14.14 | 14.14 | 14.133 | 25392 | 14.133 | CS |
| 4 | 0.4193 | 3.05752641519 | 13.7137 | 14.28 | 13.02 | 16930 | 13.88844746 | CS |
| 12 | -2.4815 | -14.935748894 | 16.6145 | 17.01 | 13.02 | 21637 | 14.90158873 | CS |
| 26 | 1.6023 | 12.7869951399 | 12.5307 | 17.01 | 12.46 | 25483 | 14.74201601 | CS |
| 52 | 1.883 | 15.3714285714 | 12.25 | 17.01 | 9.8 | 30663 | 12.88845039 | CS |
| 156 | -8.687 | -38.0674846626 | 22.82 | 24.78 | 9.8 | 19349 | 13.34241311 | CS |
| 260 | -27.30903 | -65.8969408593 | 41.44203 | 41.58 | 8.7283 | 12956 | 14.75156301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571960 | 2.019 | 0 | 0.00 | 2.019 | 2.019 | 2.019 | 0 |
| 1739485560 | 2.019 | 0 | 0.00 | 2.019 | 2.019 | 2.019 | 0 |
| 1739399160 | 2.019 | 0 | 0.00 | 2.019 | 2.019 | 2.019 | 0 |
| 1739312760 | 2.019 | 0 | 0.00 | 2.019 | 2.019 | 2.019 | 0 |
| 1739226360 | 2.019 | -12.11 | -85.71 | 2.019 | 2.019 | 2.019 | 0 |
| 1738967160 | 14.133 | 0.19 | 1.35 | 14.14 | 14.14 | 14.133 | 3627 |
| 1738880400 | 13.9454 | 0.16 | 1.13 | 13.9454 | 13.9454 | 13.9454 | 4862 |
| 1738794000 | 13.79 | -0.31 | -2.21 | 13.93 | 13.93 | 13.79 | 1263 |
| 1738708080 | 14.1015 | 0.63 | 4.65 | 13.965 | 14.1015 | 13.965 | 10628 |
| 1738621740 | 13.475 | -0.56 | -4.02 | 13.02 | 13.475 | 13.02 | 2353 |
| 1738362000 | 14.0392 | -0.24 | -1.69 | 13.8684 | 14.0392 | 13.8684 | 1027 |
| 1738276080 | 14.28 | 0.56 | 4.08 | 14.28 | 14.28 | 14.28 | 14 |
| 1738189740 | 13.719999 | -0.45 | -3.16 | 13.16 | 13.719999 | 13.16 | 452 |
| 1738103040 | 14.168 | 0 | 0.00 | 14.168 | 14.168 | 14.168 | 0 |
| 1738016640 | 14.168 | 0 | 0.00 | 14.168 | 14.168 | 14.168 | 0 |
| 1737757440 | 14.168 | 0.8 | 5.97 | 13.93 | 14.168 | 13.93 | 871 |
| 1737671220 | 13.37 | 0.02 | 0.16 | 13.229999 | 13.37 | 13.229999 | 1842 |
| 1737584640 | 13.349 | -0.36 | -2.60 | 13.58 | 13.58 | 13.349 | 1560 |
| 1737498540 | 13.706 | 0.2 | 1.45 | 13.719999 | 13.719999 | 13.706 | 1271 |
| 1737152880 | 13.51 | -0.84 | -5.85 | 13.7137 | 13.7137 | 13.51 | 1664 |
| 1737066120 | 14.349999 | 0 | 0.00 | 14.349999 | 14.349999 | 14.349999 | 0 |
| 1736979720 | 14.349999 | 0.14 | 0.99 | 14.349999 | 14.349999 | 14.349999 | 955 |
| 1736893380 | 14.21 | -0.14 | -0.98 | 14.21 | 14.21 | 14.21 | 1389 |
| 1736806920 | 14.349999 | 0 | 0.00 | 14.349999 | 14.349999 | 14.349999 | 0 |
| 1736547720 | 14.349999 | -0.42 | -2.84 | 14.343 | 14.349999 | 14.343 | 639 |
| 1736375340 | 14.77 | 0 | 0.00 | 14.77 | 14.77 | 14.77 | 0 |
| 1736288940 | 14.77 | -0.14 | -0.94 | 14.77 | 14.84 | 14.77 | 8531 |
| 1736202360 | 14.91 | -0.39 | -2.56 | 15.19 | 15.19 | 14.91 | 13241 |
| 1735943100 | 15.302 | 0 | 0.00 | 15.302 | 15.302 | 15.302 | 0 |
| 1735856700 | 15.302 | 0.18 | 1.20 | 15.26 | 15.3202 | 15.26 | 3506 |
| 1735683960 | 15.12 | 0.5 | 3.40 | 15.110199 | 15.12 | 15.110199 | 390 |
| 1735597740 | 14.623 | -0.01 | -0.05 | 14.349999 | 14.623 | 14.349999 | 1358 |
| 1735338000 | 14.629999 | 0.27 | 1.85 | 14.629999 | 14.629999 | 14.629999 | 2092 |
| 1735251600 | 14.364 | 0 | 0.00 | 14.364 | 14.364 | 14.364 | 0 |
| 1735078800 | 14.364 | 0 | 0.00 | 14.364 | 14.364 | 14.364 | 0 |
| 1734992400 | 14.364 | -0.06 | -0.39 | 13.37 | 14.364 | 13.37 | 253 |
| 1734733200 | 14.42 | 0.21 | 1.48 | 14.14 | 14.42 | 14.14 | 3092 |
| 1734646800 | 14.21 | -1.01 | -6.67 | 14.21 | 14.21 | 14.21 | 7315 |
| 1734560940 | 15.224999 | 0.24 | 1.64 | 15.224999 | 15.224999 | 15.224999 | 7928 |
| 1734474360 | 14.98 | -0.82 | -5.16 | 14.98 | 14.98 | 14.98 | 14 |
| 1734388080 | 15.7955 | 0 | 0.00 | 15.7955 | 15.7955 | 15.7955 | 0 |
| 1734128880 | 15.7955 | 0 | 0.00 | 15.7955 | 15.7955 | 15.7955 | 0 |
| 1734042480 | 15.7955 | -0.65 | -3.98 | 15.7955 | 15.7955 | 15.7955 | 1534 |
| 1733955900 | 16.45 | 0.37 | 2.31 | 16.45 | 16.45 | 16.4255 | 9363 |
| 1733869200 | 16.079 | 0 | 0.00 | 16.079 | 16.079 | 16.079 | 0 |
| 1733782800 | 16.079 | -0.93 | -5.47 | 16.079 | 16.079 | 16.079 | 383 |
| 1733523600 | 17.01 | 0.35 | 2.10 | 17.01 | 17.01 | 17.01 | 4321 |
| 1733437380 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1733350980 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 3793 |
| 1733264580 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1733178180 | 16.66 | 0.05 | 0.27 | 16.6845 | 16.6845 | 16.66 | 2198 |
| 1732919160 | 16.6145 | 0 | 0.00 | 16.6145 | 16.6145 | 16.6145 | 0 |
| 1732746360 | 16.6145 | 0 | 0.00 | 16.6145 | 16.6145 | 16.6145 | 0 |
| 1732659960 | 16.6145 | 0 | 0.00 | 16.6145 | 16.6145 | 16.6145 | 0 |
| 1732573560 | 16.6145 | 0.06 | 0.38 | 16.6145 | 16.6145 | 16.6145 | 1350 |
| 1732314000 | 16.5515 | 0 | 0.00 | 16.5515 | 16.5515 | 16.5515 | 0 |
| 1732227600 | 16.5515 | 0 | 0.00 | 16.5515 | 16.5515 | 16.5515 | 0 |
| 1732141200 | 16.5515 | 0 | 0.00 | 16.5515 | 16.5515 | 16.5515 | 0 |
| 1732054800 | 16.5515 | -0.08 | -0.48 | 16.59 | 16.59 | 16.5515 | 1071 |
| 1731968460 | 16.6306 | 0 | 0.00 | 16.6306 | 16.6306 | 16.6306 | 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
