Premium
Common Stock (PK) (CMPD)
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 | 0.47 | 11.3253012048 | 4.15 | 4.62 | 4.15 | 2443 | 4.4591893 | CS |
| 4 | 0.97 | 26.5753424658 | 3.65 | 4.7 | 3.51 | 3719 | 4.19464421 | CS |
| 12 | 0.97 | 26.5753424658 | 3.65 | 4.7 | 2.83 | 1981 | 3.99810851 | CS |
| 26 | 2.82 | 156.666666667 | 1.8 | 4.7 | 1.8 | 2459 | 3.37666806 | CS |
| 52 | 2.64 | 133.333333333 | 1.98 | 4.7 | 1.48 | 2126 | 2.80642412 | CS |
| 156 | 4.3675 | 1729.7029703 | 0.2525 | 5 | 0.14 | 11848 | 0.53490555 | CS |
| 260 | 4.48 | 3200 | 0.14 | 5 | 0.14 | 29063 | 0.31863175 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 4.62 | 0.11 | 2.44 | 4.62 | 4.62 | 4.62 | 3800 |
| 1733869200 | 4.51 | 0 | 0.00 | 4.51 | 4.62 | 4.51 | 2660 |
| 1733782800 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1733523600 | 4.51 | 0.02 | 0.45 | 4.3 | 4.51 | 4.3 | 1078 |
| 1733437500 | 4.49 | 0.07 | 1.63 | 4.3 | 4.51 | 4.3 | 800 |
| 1733350980 | 4.4182 | 0.29 | 6.98 | 4.15 | 4.51 | 4.15 | 5235 |
| 1733264580 | 4.1301 | 0 | 0.00 | 4.1301 | 4.1301 | 4.1301 | 0 |
| 1733178180 | 4.1301 | 0.02 | 0.49 | 4.12 | 4.41 | 4.12 | 1932 |
| 1732918200 | 4.11 | 0 | 0.00 | 4.11 | 4.25 | 4.11 | 4972 |
| 1732746540 | 4.11 | 0.09 | 2.24 | 4.0199999 | 4.41 | 4.0199999 | 5132 |
| 1732660140 | 4.0199999 | 0.12 | 3.08 | 3.91 | 4.41 | 3.91 | 2210 |
| 1732573560 | 3.9 | 0.01 | 0.26 | 3.9 | 3.9 | 3.9 | 812 |
| 1732314000 | 3.89 | -0.11 | -2.75 | 4.2 | 4.2 | 3.89 | 870 |
| 1732227900 | 4 | -0.7 | -14.89 | 3.9 | 4 | 3.86 | 1346 |
| 1732141740 | 4.7 | 0.3 | 6.82 | 3.95 | 4.7 | 3.69 | 10265 |
| 1732054800 | 4.4 | 0.46 | 11.68 | 4.4 | 4.4 | 4.4 | 341 |
| 1731968640 | 3.94 | -0.46 | -10.45 | 3.94 | 3.94 | 3.94 | 500 |
| 1731709260 | 4.4 | 0.5 | 12.82 | 3.9 | 4.4 | 3.9 | 4410 |
| 1731622800 | 3.9 | 0.03 | 0.78 | 3.55 | 3.9 | 3.51 | 7293 |
| 1731536760 | 3.87 | 0.22 | 6.03 | 3.65 | 3.99 | 3.51 | 13369 |
| 1731450480 | 3.65 | 0.07 | 1.96 | 3.2 | 3.65 | 3.2 | 2144 |
| 1731363600 | 3.58 | 0.75 | 26.50 | 3.58 | 3.58 | 3.58 | 300 |
| 1731104940 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1731018540 | 2.83 | -0.72 | -20.28 | 3.06 | 3.06 | 2.83 | 1207 |
| 1730932080 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1730845680 | 3.55 | 0.23 | 6.93 | 3.55 | 3.55 | 3.55 | 210 |
| 1730755620 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730496420 | 3.32 | 0.13 | 4.08 | 3.15 | 3.32 | 3.15 | 568 |
| 1730409780 | 3.19 | 0.13 | 4.25 | 3.19 | 3.19 | 3.19 | 404 |
| 1730323500 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 200 |
| 1730237280 | 3.06 | 0.03 | 0.83 | 3.06 | 3.06 | 3.06 | 120 |
| 1730150880 | 3.0348 | -0.17 | -5.16 | 3.2 | 3.2 | 2.8875 | 4500 |
| 1729891500 | 3.2 | -0.2 | -5.88 | 3.38 | 3.38 | 3.2 | 2723 |
| 1729805160 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 100 |
| 1729718700 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1729632300 | 3.4 | -0.18 | -5.03 | 3.52 | 3.52 | 3.4 | 1475 |
| 1729545900 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1729286700 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1729200300 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1729113900 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1729027500 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1728941100 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1728681900 | 3.58 | -0.01 | -0.28 | 3.59 | 3.59 | 3.575 | 600 |
| 1728595620 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1728509220 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1728422820 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1728336420 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1728077220 | 3.59 | 0.08 | 2.28 | 3.59 | 3.59 | 3.59 | 100 |
| 1727990760 | 3.51 | 0.01 | 0.29 | 3.51 | 3.51 | 3.51 | 168 |
| 1727904000 | 3.5 | -0.13 | -3.58 | 3.62 | 3.62 | 3.4 | 1147 |
| 1727817600 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1727731200 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1727472000 | 3.63 | -0.03 | -0.82 | 3.63 | 3.63 | 3.63 | 100 |
| 1727386200 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1727299200 | 3.66 | 0.01 | 0.27 | 3.67 | 3.67 | 3.66 | 200 |
| 1727212800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 200 |
| 1727126940 | 3.65 | -0.05 | -1.35 | 3.58 | 3.65 | 3.58 | 200 |
| 1726867200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 200 |
| 1726781220 | 3.7 | 0.05 | 1.37 | 3.7 | 3.7 | 3.7 | 1000 |
| 1726694460 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 120 |
| 1726608240 | 3.65 | -0.04 | -1.08 | 3.55 | 3.65 | 3.5 | 600 |
| 1726521720 | 3.69 | -0.02 | -0.54 | 3.75 | 3.75 | 3.69 | 300 |
| 1726262940 | 3.71 | 0.21 | 6.00 | 3.6 | 3.72 | 3.6 | 1810 |
| 1726151400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 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
