Premium
Corus Entertainment Inc (PK) (CJREF)
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 | -0.0003 | -0.416666666667 | 0.072 | 0.075 | 0.067 | 72345 | 0.07436447 | CS |
| 4 | 0.00645 | 9.88505747126 | 0.06525 | 0.075 | 0.05242 | 36442 | 0.06374518 | CS |
| 12 | -0.0283 | -28.3 | 0.1 | 0.1 | 0.05242 | 28173 | 0.0710317 | CS |
| 26 | -0.0133 | -15.6470588235 | 0.085 | 0.1458 | 0.05242 | 38557 | 0.09292938 | CS |
| 52 | -0.5953 | -89.2503748126 | 0.667 | 0.7816 | 0.05242 | 52228 | 0.25237983 | CS |
| 156 | -4.12103 | -98.2898970361 | 4.19273 | 4.22 | 0.05242 | 28218 | 0.77989782 | CS |
| 260 | -3.9883 | -98.2339901478 | 4.06 | 5.37 | 0.05242 | 23858 | 1.5674858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152400 | 0.0717 | 0 | 0.00 | 0.0717 | 0.0717 | 0.0717 | 0 |
| 1737066000 | 0.0717 | 0 | 0.00 | 0.0717 | 0.0717 | 0.0717 | 0 |
| 1736979600 | 0.0717 | 0 | 0.00 | 0.0717 | 0.0717 | 0.0717 | 0 |
| 1736893200 | 0.0717 | 0 | 0.00 | 0.0717 | 0.0717 | 0.0717 | 0 |
| 1736806800 | 0.0717 | -0.0033 | -4.40 | 0.067 | 0.075 | 0.067 | 27865 |
| 1736547720 | 0.075 | 0.00245 | 3.38 | 0.072 | 0.075 | 0.0714999 | 116824 |
| 1736375340 | 0.07255 | 0 | 0.00 | 0.07255 | 0.07255 | 0.07255 | 0 |
| 1736288940 | 0.07255 | 0.00255 | 3.64 | 0.074 | 0.074 | 0.07255 | 2750 |
| 1736202180 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1735942980 | 0.07 | 0.00058 | 0.84 | 0.07 | 0.07 | 0.07 | 7500 |
| 1735856700 | 0.06942 | 0.017 | 32.43 | 0.057 | 0.06942 | 0.057 | 1445 |
| 1735684140 | 0.05242 | 0 | 0.00 | 0.05242 | 0.05242 | 0.05242 | 0 |
| 1735597740 | 0.05242 | -0.00308 | -5.55 | 0.054 | 0.0709999 | 0.05242 | 50939 |
| 1735338000 | 0.0555 | -0.01015 | -15.46 | 0.054 | 0.0624 | 0.054 | 128354 |
| 1735252020 | 0.06565 | 0.0024 | 3.79 | 0.0585 | 0.06565 | 0.0585 | 4730 |
| 1735078200 | 0.06325 | 0.00415 | 7.02 | 0.06325 | 0.06325 | 0.06325 | 2000 |
| 1734992400 | 0.0591 | -0.00615 | -9.43 | 0.06325 | 0.06325 | 0.0588 | 12457 |
| 1734733200 | 0.06525 | 0.00205 | 3.24 | 0.06525 | 0.06525 | 0.06525 | 46000 |
| 1734646800 | 0.0632 | -0.0033 | -4.96 | 0.0632 | 0.0632 | 0.0632 | 3030 |
| 1734560760 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1734474360 | 0.0665 | -0.0041 | -5.81 | 0.06342 | 0.0665 | 0.061 | 3423 |
| 1734388140 | 0.0706 | 0 | 0.00 | 0.0706 | 0.0706 | 0.0706 | 5010 |
| 1734128940 | 0.0706 | 0.0016 | 2.32 | 0.0706 | 0.0706 | 0.0706 | 51602 |
| 1734042480 | 0.069 | 0 | 0.00 | 0.0675 | 0.07 | 0.065 | 205826 |
| 1733955600 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1733869200 | 0.069 | -0.0053 | -7.13 | 0.069 | 0.069 | 0.069 | 500 |
| 1733782800 | 0.0743 | -0.0017 | -2.24 | 0.0765 | 0.0765 | 0.0743 | 2999 |
| 1733523600 | 0.076 | 0.001 | 1.33 | 0.07525 | 0.076 | 0.0743 | 43955 |
| 1733437500 | 0.075 | 0 | 0.00 | 0.07325 | 0.075 | 0.07325 | 66058 |
| 1733350200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733263800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733177400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1732918200 | 0.075 | -0.00185 | -2.41 | 0.075 | 0.075 | 0.075 | 2857 |
| 1732746540 | 0.07685 | 0.00025 | 0.33 | 0.07685 | 0.07685 | 0.07685 | 20600 |
| 1732660140 | 0.0766 | -0.0039 | -4.84 | 0.0766 | 0.0766 | 0.0766 | 10375 |
| 1732573560 | 0.0805 | 0.0105 | 15.00 | 0.0805 | 0.0805 | 0.0805 | 43500 |
| 1732314540 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732228140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732141740 | 0.07 | -0.003 | -4.11 | 0.07 | 0.07 | 0.07 | 187 |
| 1732054800 | 0.073 | 0.003 | 4.29 | 0.069 | 0.073 | 0.069 | 1586 |
| 1731968640 | 0.07 | -0.0135 | -16.17 | 0.07 | 0.07 | 0.07 | 9863 |
| 1731709260 | 0.0835 | 0.00115 | 1.40 | 0.0824 | 0.0835 | 0.0824 | 7760 |
| 1731623160 | 0.08235 | 0 | 0.00 | 0.08235 | 0.08235 | 0.08235 | 0 |
| 1731536760 | 0.08235 | 0.00735 | 9.80 | 0.0816 | 0.08235 | 0.0816 | 7500 |
| 1731450480 | 0.075 | -0.0183 | -19.61 | 0.0839 | 0.089 | 0.075 | 14165 |
| 1731364140 | 0.0932999 | 0 | 0.00 | 0.0932999 | 0.0932999 | 0.0932999 | 0 |
| 1731104940 | 0.0932999 | 0 | 0.00 | 0.0932999 | 0.0932999 | 0.0932999 | 0 |
| 1731018540 | 0.0932999 | 0.0232999 | 33.29 | 0.0932999 | 0.0932999 | 0.0932999 | 11001 |
| 1730931600 | 0.07 | -0.0064 | -8.38 | 0.0764 | 0.0834 | 0.067 | 14810 |
| 1730845680 | 0.0764 | -0.0046 | -5.68 | 0.0743999 | 0.0764 | 0.0631 | 33420 |
| 1730755620 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1730496420 | 0.081 | 0.001 | 1.25 | 0.081 | 0.081 | 0.081 | 6500 |
| 1730409780 | 0.08 | 0 | 0.00 | 0.0702 | 0.08 | 0.0702 | 13135 |
| 1730323500 | 0.08 | -0.01 | -11.11 | 0.091 | 0.091 | 0.0765 | 29559 |
| 1730237280 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1730150880 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.0837 | 52741 |
| 1729891500 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 7761 |
| 1729805160 | 0.11 | 0.007 | 6.80 | 0.105 | 0.1101 | 0.1 | 303032 |
| 1729718940 | 0.103 | -0.002 | -1.90 | 0.105 | 0.105 | 0.1 | 80870 |
| 1729632300 | 0.105 | -0.004 | -3.67 | 0.11 | 0.114 | 0.103 | 638409 |
| 1729545600 | 0.109 | -0.011 | -9.17 | 0.1035 | 0.109 | 0.1035 | 4000 |
| 1729286400 | 0.12 | 0.003 | 2.56 | 0.114 | 0.12 | 0.114 | 4500 |
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
