Premium
CI Financial Corporation (PK) (CIXXF)
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 | 0.08 | 0.367647058824 | 21.76 | 21.847 | 20.81 | 5523 | 21.57968529 | CS |
| 4 | 0.322 | 1.49642160052 | 21.518 | 21.847 | 20.81 | 6736 | 21.63579446 | CS |
| 12 | 4.5 | 25.9515570934 | 17.34 | 22.7025 | 16.9 | 29962 | 21.39711838 | CS |
| 26 | 10.17 | 87.146529563 | 11.67 | 22.7025 | 11.24 | 29344 | 17.64220957 | CS |
| 52 | 10.041616 | 85.1100964335 | 11.798384 | 22.7025 | 10.16 | 22449 | 15.60655527 | CS |
| 156 | 10.42 | 91.2434325744 | 11.42 | 22.7025 | 8.5 | 20336 | 13.45668395 | CS |
| 260 | 10.42 | 91.2434325744 | 11.42 | 22.7025 | 8.5 | 20336 | 13.45668395 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 21.84 | 0.06 | 0.27 | 21.84 | 21.84 | 21.84 | 1240 |
| 1738880400 | 21.782 | 0.97 | 4.67 | 21.782 | 21.782 | 21.782 | 195 |
| 1738794000 | 20.81 | -1.03 | -4.72 | 20.81 | 20.81 | 20.81 | 1146 |
| 1738708080 | 21.84 | 0.38 | 1.77 | 21.77 | 21.847 | 21.77 | 480 |
| 1738621740 | 21.46 | -0.26 | -1.20 | 21.27 | 21.47 | 21.21 | 11159 |
| 1738362000 | 21.72 | 0.02 | 0.09 | 21.76 | 21.76 | 21.72 | 14633 |
| 1738276080 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 300 |
| 1738189740 | 21.7 | -0.01 | -0.06 | 21.59 | 21.7 | 21.59 | 599 |
| 1738103280 | 21.7134 | 0 | 0.02 | 21.73 | 21.73 | 21.71 | 1141 |
| 1738016820 | 21.71 | -0.02 | -0.09 | 21.675 | 21.71 | 21.67 | 2135 |
| 1737757440 | 21.73 | 0.02 | 0.08 | 21.744472 | 21.744472 | 21.52 | 3072 |
| 1737671220 | 21.7135 | 0.06 | 0.28 | 21.7 | 21.72 | 21.69 | 2913 |
| 1737584640 | 21.653 | -0.01 | -0.03 | 21.61 | 21.655 | 21.61 | 1375 |
| 1737498540 | 21.66 | 0.22 | 1.03 | 21.6 | 21.68 | 21.6 | 4707 |
| 1737152880 | 21.44 | -0.15 | -0.69 | 21.6 | 21.6 | 21.44 | 1991 |
| 1737066420 | 21.59 | -0.1 | -0.44 | 21.59 | 21.5949 | 21.59 | 4672 |
| 1736979720 | 21.685 | 0.05 | 0.22 | 21.7 | 21.7 | 21.65 | 42918 |
| 1736893380 | 21.6375 | 0.12 | 0.55 | 21.44 | 21.6501 | 21.44 | 26286 |
| 1736806800 | 21.52 | 0.01 | 0.05 | 21.52 | 21.52 | 21.49 | 7725 |
| 1736547720 | 21.51 | -0.09 | -0.42 | 21.518 | 21.518 | 21.51 | 533 |
| 1736375340 | 21.6 | -0.01 | -0.05 | 21.55 | 21.6 | 21.51 | 90799 |
| 1736288940 | 21.61 | 0.05 | 0.21 | 21.61 | 21.61 | 21.596 | 118521 |
| 1736202360 | 21.5644 | 0.17 | 0.82 | 21.547 | 21.5644 | 21.547 | 3066 |
| 1735942980 | 21.39 | -0.12 | -0.56 | 21.39 | 21.39 | 21.39 | 351 |
| 1735856700 | 21.51 | -0.02 | -0.09 | 21.487 | 21.51 | 21.47 | 5310 |
| 1735683960 | 21.53 | 0.04 | 0.19 | 21.51 | 21.53 | 21.49 | 18047 |
| 1735597740 | 21.49 | 0.07 | 0.32 | 21.49 | 21.49 | 21.49 | 1313 |
| 1735338000 | 21.4225 | 2.02 | 10.43 | 21.38 | 21.4359 | 21.38 | 6021 |
| 1735252020 | 19.4 | -2.11 | -9.80 | 19.6508 | 19.6508 | 19.4 | 259 |
| 1735078200 | 21.508 | 0.03 | 0.14 | 21.508 | 21.508 | 21.508 | 100 |
| 1734992400 | 21.4782 | -0.06 | -0.30 | 21.4105 | 21.5041 | 21.3909 | 20489 |
| 1734733200 | 21.543 | 0.05 | 0.25 | 21.45 | 21.593 | 21.45 | 41487 |
| 1734646800 | 21.4895 | 0.12 | 0.56 | 21.53 | 21.5676 | 21.4884 | 46049 |
| 1734560940 | 21.37 | -0.23 | -1.06 | 21.72 | 21.72 | 21.37 | 23266 |
| 1734474360 | 21.6 | -0.15 | -0.69 | 21.74 | 21.74 | 21.6 | 25918 |
| 1734388140 | 21.75 | -0.05 | -0.23 | 21.77 | 21.805 | 21.75 | 60141 |
| 1734128940 | 21.8 | -0.05 | -0.23 | 21.8 | 21.83 | 21.78 | 20562 |
| 1734042480 | 21.85 | -0.07 | -0.30 | 21.86 | 21.9 | 21.85 | 23168 |
| 1733955900 | 21.915 | -0.03 | -0.11 | 22 | 22 | 21.91 | 29467 |
| 1733869200 | 21.94 | -0.03 | -0.14 | 21.91 | 21.95 | 21.91 | 35357 |
| 1733782800 | 21.97 | -0.01 | -0.05 | 21.535 | 22.11 | 21.535 | 22775 |
| 1733523600 | 21.98 | -0.16 | -0.72 | 21.95 | 22 | 21.95 | 6526 |
| 1733437500 | 22.14 | 0.07 | 0.30 | 22.1061 | 22.15 | 22.082 | 14921 |
| 1733350980 | 22.073 | 0.06 | 0.29 | 22.01 | 22.073 | 22.01 | 18591 |
| 1733264700 | 22.01 | -0.08 | -0.36 | 22.33 | 22.33 | 22.01 | 20693 |
| 1733178180 | 22.09 | -0.08 | -0.36 | 20.93 | 22.115 | 20.93 | 24069 |
| 1732918200 | 22.1701 | 0.06 | 0.27 | 22.134 | 22.18 | 22.134 | 2514 |
| 1732746540 | 22.11 | 0.07 | 0.32 | 21.95 | 22.18 | 21.95 | 27781 |
| 1732660140 | 22.04 | -0.3 | -1.34 | 22.33 | 22.33 | 22.04 | 195251 |
| 1732573560 | 22.34 | 5.23 | 30.53 | 21.49 | 22.7025 | 21.49 | 432053 |
| 1732314000 | 17.115 | 0.03 | 0.20 | 17.0524 | 17.1225 | 17.0524 | 3771 |
| 1732227900 | 17.0801 | -0.04 | -0.25 | 17.0801 | 17.09 | 17.01 | 20459 |
| 1732141740 | 17.1226 | -0.06 | -0.33 | 17.1226 | 17.1226 | 17.1226 | 10873 |
| 1732054800 | 17.18 | 0.06 | 0.35 | 16.955 | 17.19 | 16.955 | 37760 |
| 1731968640 | 17.12 | 0.04 | 0.23 | 17.97 | 17.97 | 17 | 39252 |
| 1731709260 | 17.08 | 0.15 | 0.89 | 17.34 | 17.34 | 16.9 | 72956 |
| 1731622800 | 16.93 | 0 | 0.00 | 16.41 | 16.93 | 16.375 | 16879 |
| 1731536760 | 16.93 | -0.02 | -0.12 | 16.94 | 16.98 | 16.92 | 44775 |
| 1731450480 | 16.95 | -0.26 | -1.51 | 17.055 | 17.055 | 16.93 | 24353 |
| 1731363600 | 17.21 | -0.04 | -0.24 | 17.99 | 17.99 | 17.084 | 8224 |
| 1731104400 | 17.252 | -0.04 | -0.22 | 17.17 | 17.252 | 17.1645 | 25903 |
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
