Premium
Conrad Industries Inc (PK) (CNRD)
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 | 0.72 | 6.13810741688 | 11.73 | 12.5 | 11.58 | 2104 | 12.1029855 | CS |
| 4 | -0.9975 | -7.41773563859 | 13.4475 | 13.6875 | 11.25 | 8336 | 11.86899456 | CS |
| 12 | -0.8 | -6.03773584906 | 13.25 | 14.05 | 11.25 | 4886 | 12.24500179 | CS |
| 26 | 1.875 | 17.7304964539 | 10.575 | 14.05 | 9.85 | 3319 | 11.73139088 | CS |
| 52 | 4.95 | 66 | 7.5 | 14.05 | 6.5 | 3436 | 9.89176938 | CS |
| 156 | -3.05 | -19.6774193548 | 15.5 | 17.45 | 6.5 | 2160 | 11.09070062 | CS |
| 260 | 1.38 | 12.4661246612 | 11.07 | 17.45 | 6.5 | 2522 | 12.32083379 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 12.45 | -0.03 | -0.24 | 12.5 | 12.5 | 12.25 | 5472 |
| 1739917740 | 12.48 | 0.48 | 4.00 | 12 | 12.5 | 12 | 2349 |
| 1739572020 | 12 | -0.25 | -2.04 | 12.2 | 12.2 | 12 | 1751 |
| 1739485320 | 12.25 | 0.47 | 3.99 | 11.95 | 12.25 | 11.95 | 1464 |
| 1739398920 | 11.78 | 0.26 | 2.26 | 11.73 | 11.78 | 11.58 | 2850 |
| 1739312940 | 11.52 | 0.27 | 2.40 | 11.5 | 11.52 | 11.5 | 2237 |
| 1739226000 | 11.25 | -0.25 | -2.17 | 11.83 | 12 | 11.25 | 12116 |
| 1738967160 | 11.5 | -0.1 | -0.86 | 11.5875 | 11.65 | 11.5 | 1675 |
| 1738880400 | 11.6 | -0.18 | -1.55 | 11.66 | 11.74 | 11.5 | 11675 |
| 1738794000 | 11.7825 | 0.25 | 2.19 | 11.85 | 11.85 | 11.75 | 2335 |
| 1738708080 | 11.53 | -0.02 | -0.17 | 12 | 12 | 11.53 | 12020 |
| 1738621740 | 11.55 | -0.21 | -1.79 | 11.7 | 11.7 | 11.55 | 10310 |
| 1738362000 | 11.76 | -0.14 | -1.18 | 12.51 | 12.51 | 11.75 | 3973 |
| 1738276080 | 11.9 | 0.05 | 0.42 | 12 | 12 | 11.85 | 7586 |
| 1738189740 | 11.85 | -0.06 | -0.50 | 12.25 | 12.36 | 11.5 | 58619 |
| 1738103280 | 11.91 | -1.09 | -8.38 | 12.7 | 13.2 | 11.65 | 11070 |
| 1738016820 | 13 | 0 | 0.00 | 12.9 | 13 | 11.53 | 2756 |
| 1737757440 | 13 | 0 | 0.00 | 13 | 13 | 13 | 750 |
| 1737671220 | 13 | 0 | 0.00 | 13.25 | 13.45 | 13 | 2489 |
| 1737584640 | 13 | -0.27 | -2.03 | 13.4475 | 13.6875 | 12.98 | 10356 |
| 1737498540 | 13.27 | -0.17 | -1.26 | 13.5 | 13.5 | 13.27 | 9681 |
| 1737152820 | 13.44 | 0 | 0.00 | 13.44 | 13.44 | 13.44 | 0 |
| 1737066420 | 13.44 | 0.44 | 3.38 | 13.44 | 13.44 | 13.44 | 140 |
| 1736979720 | 13 | 0.25 | 1.96 | 13 | 13 | 13 | 170 |
| 1736893380 | 12.75 | -0.5 | -3.77 | 12.75 | 12.75 | 12.75 | 500 |
| 1736806800 | 13.25 | -0.09 | -0.66 | 13.35 | 13.45 | 13.25 | 2696 |
| 1736547720 | 13.3375 | 0.09 | 0.66 | 13.3 | 13.3375 | 13.0525 | 3269 |
| 1736375340 | 13.25 | 0.05 | 0.38 | 13.28 | 13.4125 | 13.25 | 3520 |
| 1736288940 | 13.2 | 0.2 | 1.54 | 13.0725 | 13.2 | 13.0725 | 600 |
| 1736202360 | 13 | 0 | 0.00 | 12.99 | 13.4375 | 12.99 | 2152 |
| 1735942980 | 13 | 0.38 | 2.97 | 13 | 13 | 12.86 | 1400 |
| 1735856700 | 12.625 | 0.38 | 3.06 | 12.625 | 12.625 | 12.625 | 402 |
| 1735683960 | 12.25 | 0.25 | 2.08 | 11.875 | 12.25 | 11.75 | 1043 |
| 1735597740 | 12 | -0.3 | -2.44 | 12 | 12.225 | 11.54 | 1210 |
| 1735338000 | 12.3 | -0.2 | -1.60 | 12.5 | 12.5 | 12.3 | 2501 |
| 1735252020 | 12.5 | -0.01 | -0.08 | 12.5 | 12.51 | 11.28 | 6047 |
| 1735078200 | 12.51 | 0.51 | 4.25 | 11.78 | 12.51 | 11.45 | 6295 |
| 1734992400 | 12 | 0.25 | 2.13 | 12 | 12.01 | 11.76 | 3801 |
| 1734733200 | 11.75 | -0.41 | -3.41 | 11.75 | 11.75 | 11.75 | 302 |
| 1734647340 | 12.1648 | 0 | 0.00 | 12.1648 | 12.1648 | 12.1648 | 0 |
| 1734560940 | 12.1648 | -1.34 | -9.89 | 13.31 | 13.31 | 12.1648 | 465 |
| 1734474360 | 13.5 | 0.05 | 0.37 | 12.45 | 13.5 | 12.4 | 3660 |
| 1734388140 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1734128940 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.2625 | 6438 |
| 1734042300 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1733955900 | 13.45 | -0.3 | -2.18 | 13.45 | 13.45 | 13.45 | 1125 |
| 1733869200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1733782800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 1416 |
| 1733523600 | 13.75 | -0.25 | -1.79 | 13.75 | 13.75 | 13.75 | 600 |
| 1733437380 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1733350980 | 14 | 0 | 0.00 | 13.9 | 14.05 | 13.9 | 2572 |
| 1733264700 | 14 | 0.25 | 1.82 | 13.98 | 14 | 13.98 | 1750 |
| 1733178180 | 13.75 | 0.49 | 3.70 | 13.3 | 13.98 | 13.245 | 4015 |
| 1732918200 | 13.26 | 0.26 | 2.00 | 13.25 | 13.26 | 13.0475 | 3496 |
| 1732746540 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732660140 | 13 | 0.25 | 1.96 | 12.95 | 13 | 12.95 | 1000 |
| 1732573560 | 12.75 | 0.25 | 2.00 | 12.9 | 13 | 12.75 | 1674 |
| 1732314000 | 12.5 | 0.02 | 0.16 | 12.48 | 12.52 | 12.48 | 1155 |
| 1732227900 | 12.48 | 0.18 | 1.46 | 12.3 | 12.5 | 12.3 | 808 |
| 1732141740 | 12.3 | 0.7 | 6.03 | 11.65 | 12.3 | 11.65 | 1900 |
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
