Premium
Commonwealth Bank Of Australia (PK) (CMWAY)
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 | 0.659 | 0.691420717441 | 95.311 | 98.79 | 93.57 | 29266 | 95.29778476 | DR |
| 4 | 5.19 | 5.717118308 | 90.78 | 99.22 | 90.78 | 25050 | 96.25991544 | DR |
| 12 | -0.521 | -0.539946730783 | 96.491 | 108.15 | 90.78 | 20130 | 98.29318981 | DR |
| 26 | 5.71 | 6.32616884556 | 90.26 | 108.15 | 80.5 | 17728 | 94.7073576 | DR |
| 52 | 22.726 | 31.0277974988 | 73.244 | 108.15 | 71.3 | 18938 | 86.02692 | DR |
| 156 | 22.97 | 31.4657534247 | 73 | 108.15 | 58.14 | 35645 | 70.17793211 | DR |
| 260 | 37.833 | 65.075597296 | 58.137 | 108.15 | 30.96 | 33314 | 64.65061093 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 95.97 | -1.12 | -1.15 | 96.33 | 98.2999 | 95.84 | 20400 |
| 1737066420 | 97.09 | 1.19 | 1.24 | 97.056 | 98.79 | 97.015 | 20896 |
| 1736979720 | 95.9 | 1.74 | 1.85 | 95.42 | 95.93 | 95.2022 | 25717 |
| 1736893380 | 94.16 | -0.38 | -0.40 | 94.06 | 94.26 | 93.57 | 31436 |
| 1736806800 | 94.54 | -1.14 | -1.19 | 94.1 | 96.15 | 94.1 | 37955 |
| 1736547720 | 95.68 | -3.32 | -3.35 | 95.311 | 96.29 | 95.311 | 30328 |
| 1736375340 | 99 | 0.96 | 0.98 | 98.8675 | 99.16 | 98.38 | 17405 |
| 1736288940 | 98.04 | 0.17 | 0.17 | 96.54 | 99.22 | 96.54 | 27770 |
| 1736202360 | 97.87 | 1.06 | 1.09 | 98.51 | 98.73 | 97.58 | 24779 |
| 1735942980 | 96.81 | 1.2 | 1.26 | 95.59 | 98.53 | 95.59 | 24028 |
| 1735856700 | 95.61 | -0.05 | -0.05 | 96.6445 | 97.6 | 94.97 | 18993 |
| 1735683960 | 95.66 | -0.68 | -0.71 | 93.804 | 97.141 | 93.804 | 28807 |
| 1735597740 | 96.34 | -0.48 | -0.50 | 95.66 | 97.46 | 95.66 | 19157 |
| 1735338000 | 96.82 | -0.46 | -0.47 | 97.5 | 97.5 | 96.5575 | 17305 |
| 1735252020 | 97.28 | 0.22 | 0.23 | 97.26 | 97.52 | 96.54 | 22635 |
| 1735078200 | 97.055 | 0.37 | 0.38 | 97 | 97.11 | 96.767 | 20212 |
| 1734992400 | 96.69 | 2.22 | 2.35 | 94.05 | 96.69 | 94.05 | 33499 |
| 1734733200 | 94.47 | -2.21 | -2.29 | 90.78 | 95.49 | 90.78 | 24926 |
| 1734646800 | 96.68 | -1.07 | -1.09 | 96.815 | 97.05 | 96.66 | 19434 |
| 1734560940 | 97.75 | -4.16 | -4.08 | 101.92 | 101.92 | 97.61 | 15784 |
| 1734474360 | 101.91 | 0.89 | 0.88 | 101.8 | 102.44 | 101.8 | 23630 |
| 1734388140 | 101.02 | -0.13 | -0.13 | 104.761 | 104.761 | 100.75 | 22716 |
| 1734128940 | 101.1537 | 0.91 | 0.91 | 101.675 | 102.268 | 100.18 | 17085 |
| 1734042480 | 100.24 | -0.71 | -0.70 | 100.65 | 102.39 | 99.86 | 27382 |
| 1733955900 | 100.95 | 0.46 | 0.46 | 103.76 | 103.76 | 100.8725 | 12418 |
| 1733869200 | 100.49 | -2.13 | -2.08 | 101.6763 | 101.6763 | 100.34 | 22065 |
| 1733782800 | 102.62 | 2.08 | 2.07 | 99.66 | 103.8699 | 99.66 | 18315 |
| 1733523600 | 100.54 | -1.11 | -1.09 | 106.13 | 106.13 | 100.06 | 21302 |
| 1733437500 | 101.65 | 0.57 | 0.56 | 101.7 | 102.02 | 101.43 | 14929 |
| 1733350980 | 101.08 | -1.22 | -1.19 | 101.25 | 101.41 | 101.06 | 19163 |
| 1733264700 | 102.3 | -0.84 | -0.81 | 102.1 | 105.89 | 102.07 | 34013 |
| 1733178180 | 103.14 | -0.26 | -0.25 | 102.395 | 103.14 | 102.395 | 14754 |
| 1732918200 | 103.4 | 1.02 | 1.00 | 99.537 | 103.56 | 99.537 | 5878 |
| 1732746540 | 102.38 | 2.48 | 2.48 | 102.49 | 102.905 | 102.35 | 14448 |
| 1732660140 | 99.9 | -4.03 | -3.88 | 105 | 105 | 99.595 | 12045 |
| 1732573560 | 103.93 | 0.13 | 0.13 | 104.65 | 104.91 | 103.776 | 19121 |
| 1732314000 | 103.8 | -1.18 | -1.12 | 105.83 | 108.15 | 103.8 | 17550 |
| 1732227900 | 104.98 | 3.36 | 3.31 | 102.06 | 105.54 | 102.06 | 19059 |
| 1732141740 | 101.62 | 0.26 | 0.26 | 100.972 | 101.62 | 100.957 | 11484 |
| 1732054800 | 101.36 | 1.14 | 1.14 | 100.24 | 101.46 | 100.24 | 30366 |
| 1731968640 | 100.22 | 0.02 | 0.02 | 101.4 | 101.4 | 99.618 | 24606 |
| 1731709260 | 100.2 | 0.92 | 0.92 | 99.99 | 100.6 | 99.79 | 22366 |
| 1731622800 | 99.285 | 1.52 | 1.56 | 99.55 | 101.96 | 99.09 | 18893 |
| 1731536760 | 97.76 | 0.27 | 0.28 | 96.484 | 97.76 | 96.484 | 16704 |
| 1731450480 | 97.49 | -1.34 | -1.36 | 100.56 | 100.56 | 96.93 | 23148 |
| 1731363600 | 98.83 | 0.83 | 0.85 | 98.795 | 99 | 98.388 | 14317 |
| 1731104400 | 98 | -1.1 | -1.11 | 98.07 | 99.81 | 97.51 | 12005 |
| 1731018540 | 99.1 | 3.35 | 3.50 | 98.55 | 99.44 | 98.55 | 13516 |
| 1730931600 | 95.75 | -0.06 | -0.06 | 95.01 | 95.79 | 94.91 | 18740 |
| 1730845680 | 95.81 | 1.25 | 1.32 | 95.602 | 95.975 | 95.602 | 15936 |
| 1730759160 | 94.56 | 0.6 | 0.64 | 95.036 | 95.44 | 94.2805 | 14119 |
| 1730496420 | 93.96 | 0.4 | 0.43 | 95.405 | 96 | 93.58 | 13627 |
| 1730409780 | 93.56 | -0.42 | -0.45 | 91.2 | 93.56 | 91.2 | 16978 |
| 1730323500 | 93.98 | -0.54 | -0.57 | 94.538 | 94.538 | 93.95 | 17202 |
| 1730237280 | 94.52 | 0.32 | 0.34 | 95.545 | 96.76 | 94.31 | 13314 |
| 1730150880 | 94.2 | -0.88 | -0.93 | 93.6919 | 94.55 | 93.1 | 24752 |
| 1729891500 | 95.08 | -0.62 | -0.65 | 96.491 | 97.747 | 94.92 | 8270 |
| 1729805160 | 95.7 | 1.55 | 1.65 | 96.646 | 97.65 | 94.92 | 18658 |
| 1729718940 | 94.15 | -0.52 | -0.55 | 95.5042 | 95.6 | 93.64 | 12469 |
| 1729632300 | 94.67 | -0.59 | -0.62 | 94.549 | 94.96 | 94.28 | 11252 |
| 1729545600 | 95.26 | -0.99 | -1.03 | 95.5 | 95.51 | 95.11 | 12501 |
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
