Premium
CIB Marine Bancshares Inc (QX) (CIBH)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 3.12944523471 | 28.12 | 30 | 28.12 | 746 | 29.01289977 | CS |
| 4 | -0.5 | -1.69491525424 | 29.5 | 30.25 | 28.1 | 922 | 29.13137898 | CS |
| 12 | 1 | 3.57142857143 | 28 | 32.9 | 28 | 920 | 30.17370982 | CS |
| 26 | 2 | 7.40740740741 | 27 | 32.9 | 25.6 | 1174 | 28.7098673 | CS |
| 52 | 10.49 | 56.6720691518 | 18.51 | 32.9 | 17.1 | 1078 | 24.98603026 | CS |
| 156 | -8.54 | -22.7490676612 | 37.54 | 37.88 | 17.1 | 1075 | 27.21492305 | CS |
| 260 | 27.9 | 2536.36363636 | 1.1 | 43.75 | 0.95 | 1716 | 16.53942616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 29 | -0.56 | -1.89 | 30 | 30 | 29 | 784 |
| 1745270400 | 29.56 | 0.56 | 1.93 | 29 | 29.56 | 29 | 833 |
| 1744925340 | 29 | 0.4 | 1.40 | 28.6 | 29 | 28.6 | 1500 |
| 1744838940 | 28.6 | 0.48 | 1.71 | 28.5 | 28.6 | 28.5 | 300 |
| 1744752360 | 28.12 | 0.02 | 0.07 | 28.12 | 28.12 | 28.12 | 350 |
| 1744666140 | 28.1 | -0.5 | -1.75 | 28.16 | 28.16 | 28.1 | 830 |
| 1744406940 | 28.6 | -0.29 | -1.00 | 29 | 29 | 28.6 | 2647 |
| 1744320120 | 28.8899 | 0.34 | 1.19 | 28.5725 | 28.8899 | 28.5 | 986 |
| 1744234140 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1744147740 | 28.55 | 0 | 0.00 | 28.6215 | 28.6516 | 28.55 | 812 |
| 1744061220 | 28.55 | -0.92 | -3.12 | 28.55 | 28.55 | 28.55 | 350 |
| 1743802020 | 29.47 | 0.47 | 1.62 | 28.85 | 29.47 | 28.8 | 500 |
| 1743715440 | 29 | -1.25 | -4.13 | 29.25 | 29.25 | 29 | 600 |
| 1743629040 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1743542640 | 30.25 | 1 | 3.42 | 29.25 | 30.25 | 29.15 | 2196 |
| 1743456180 | 29.25 | -0.5 | -1.68 | 29.25 | 29.25 | 29 | 1428 |
| 1743197280 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1743110880 | 29.75 | 0.25 | 0.85 | 29.5 | 29.75 | 29.45 | 1161 |
| 1743024540 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 130 |
| 1742938140 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 128 |
| 1742851740 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1742592540 | 29.5 | -0.05 | -0.17 | 29.55 | 29.75 | 29.5 | 409 |
| 1742505600 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1742419200 | 29.55 | 0 | 0.00 | 29.6 | 29.6 | 29.55 | 400 |
| 1742333400 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 350 |
| 1742246400 | 29.55 | -0.7 | -2.31 | 30 | 30 | 29.55 | 200 |
| 1741987680 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1741901280 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1741814880 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1741728480 | 30.25 | 0.25 | 0.83 | 30 | 30.95 | 30 | 3443 |
| 1741645200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1741386000 | 30 | -1.5 | -4.76 | 30 | 30.04 | 30 | 404 |
| 1741299840 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1741213440 | 31.5 | 0.25 | 0.80 | 31.5 | 31.5 | 31.5 | 248 |
| 1741126860 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1741040460 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1740781260 | 31.25 | 1.75 | 5.93 | 31.66 | 31.66 | 30 | 1545 |
| 1740695340 | 29.5 | -3.39 | -10.31 | 32.25 | 32.25 | 29.5 | 2185 |
| 1740608400 | 32.89 | 0.14 | 0.43 | 32.75 | 32.89 | 32.75 | 1034 |
| 1740522480 | 32.75 | 0.23 | 0.71 | 32.56 | 32.9 | 32.56 | 1446 |
| 1740435600 | 32.52 | 0 | 0.00 | 32.52 | 32.52 | 32.52 | 0 |
| 1740176400 | 32.52 | 0.02 | 0.06 | 32.56 | 32.56 | 32.5 | 1100 |
| 1740090480 | 32.5 | -0.02 | -0.06 | 32.5 | 32.5 | 32.5 | 200 |
| 1740003960 | 32.52 | 0.52 | 1.63 | 32 | 32.68 | 32 | 2000 |
| 1739917740 | 32 | 0.5 | 1.59 | 31.89 | 32 | 31.89 | 1505 |
| 1739572020 | 31.5 | -0.4 | -1.25 | 31.5 | 31.5 | 31.5 | 234 |
| 1739485740 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1739399340 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1739312940 | 31.9 | 0.9 | 2.90 | 31 | 31.9 | 31 | 1300 |
| 1739226000 | 31 | 1 | 3.33 | 30 | 31 | 30 | 505 |
| 1738967160 | 30 | 0.34 | 1.15 | 30 | 30 | 30 | 1500 |
| 1738880400 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 400 |
| 1738794000 | 29.66 | 0.41 | 1.40 | 29.66 | 29.66 | 29.66 | 100 |
| 1738708080 | 29.25 | 0.75 | 2.63 | 29 | 29.25 | 29 | 600 |
| 1738621740 | 28.5 | 0.46 | 1.64 | 28.581 | 28.581 | 28.5 | 1100 |
| 1738362000 | 28.04 | -0.16 | -0.57 | 28.04 | 28.04 | 28.04 | 171 |
| 1738276080 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1738189680 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1738103280 | 28.2 | 0.2 | 0.71 | 28 | 28.2 | 28 | 600 |
| 1738016640 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737757440 | 28 | 0.1 | 0.36 | 27.1 | 28.216 | 27.1 | 710 |
| 1737671040 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 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
