Premium
CIB Marine Bancshares Inc (QX) (CIBH)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.62 | 5.77746077033 | 28.04 | 29.66 | 28.04 | 493 | 28.7472552 | CS |
| 4 | 3.32 | 12.6044039484 | 26.34 | 29.66 | 26.34 | 578 | 28.13734566 | CS |
| 12 | 1.18 | 4.14325842697 | 28.48 | 29.66 | 25.6 | 1488 | 27.59003533 | CS |
| 26 | 11.16 | 60.3243243243 | 18.5 | 29.66 | 18.01 | 1173 | 26.58547065 | CS |
| 52 | 8.56 | 40.5687203791 | 21.1 | 29.66 | 17.1 | 1112 | 22.87123143 | CS |
| 156 | -8.84 | -22.961038961 | 38.5 | 43.75 | 17.1 | 1076 | 27.85322004 | CS |
| 260 | 28.25 | 2003.54609929 | 1.41 | 43.75 | 0.88 | 3323 | 8.6485962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737584640 | 27.9 | -0.1 | -0.36 | 27.9 | 27.9 | 27.75 | 720 |
| 1737498540 | 28 | 0 | 0.00 | 28 | 28 | 28 | 302 |
| 1737152880 | 28 | 0.75 | 2.75 | 28 | 28 | 28 | 400 |
| 1737066420 | 27.25 | -0.6 | -2.15 | 27.25 | 27.25 | 27.25 | 111 |
| 1736979720 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 1460 |
| 1736893380 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 650 |
| 1736806920 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1736547720 | 27.85 | 1.55 | 5.89 | 26.34 | 27.85 | 26.34 | 592 |
| 1736375340 | 26.3 | -0.56 | -2.08 | 26.56 | 26.56 | 26.3 | 1513 |
| 1736288760 | 26.86 | 0 | 0.00 | 26.86 | 26.86 | 26.86 | 0 |
| 1736202360 | 26.86 | -0.04 | -0.15 | 26.85 | 26.88 | 25.6 | 1940 |
| 1735943100 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1735856700 | 26.9 | 0.02 | 0.07 | 26.9 | 26.9 | 26.9 | 200 |
| 1735683960 | 26.88 | 0.08 | 0.30 | 26.88 | 26.88 | 26.88 | 233 |
| 1735597620 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1735338420 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1735252020 | 26.8 | 0.3 | 1.13 | 26.7775 | 26.8 | 26.7775 | 500 |
| 1735078200 | 26.5 | 0.2 | 0.76 | 26.5 | 26.5 | 26.5 | 200 |
| 1734992400 | 26.3 | -0.22 | -0.83 | 26.48 | 26.5 | 26.3 | 813 |
| 1734733200 | 26.52 | 0 | 0.00 | 26.52 | 26.52 | 26.52 | 0 |
| 1734646800 | 26.52 | -0.25 | -0.93 | 26.77 | 26.77 | 26.52 | 200 |
| 1734560760 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1734474360 | 26.77 | -0.73 | -2.65 | 27.05 | 27.195 | 26.77 | 1166 |
| 1734388140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1734128940 | 27.5 | 0 | 0.00 | 27.48 | 27.5 | 27.05 | 6755 |
| 1734042480 | 27.5 | -0.75 | -2.65 | 27.53 | 27.53 | 27.5 | 1100 |
| 1733955900 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1733869500 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1733783100 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1733523900 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1733437500 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1733351100 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1733264700 | 28.25 | -0.71 | -2.45 | 28 | 28.25 | 28 | 501 |
| 1733177400 | 28.96 | 0 | 0.00 | 28.96 | 28.96 | 28.96 | 0 |
| 1732918200 | 28.96 | 0.96 | 3.43 | 28.96 | 28.96 | 28.96 | 100 |
| 1732746540 | 28 | 0 | 0.00 | 28 | 28 | 28 | 800 |
| 1732659600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732573200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732314000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 100 |
| 1732227900 | 28 | 0.32 | 1.16 | 28 | 28 | 28 | 300 |
| 1732141740 | 27.68 | -0.1 | -0.36 | 27.78 | 27.78 | 27.68 | 20804 |
| 1732054800 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1731968400 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1731709200 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1731622800 | 27.78 | -1.12 | -3.88 | 28.48 | 29 | 27.69 | 1400 |
| 1731536880 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1731450480 | 28.9 | -0.05 | -0.17 | 28.6 | 28.9 | 28.1 | 956 |
| 1731363600 | 28.95 | 0.13 | 0.43 | 28.9 | 28.95 | 28.9 | 275 |
| 1731104400 | 28.825 | 0.97 | 3.50 | 27.82 | 28.825 | 27.82 | 1472 |
| 1731018000 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 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
