Premium
Constellation Software Inc (PK) (CNSWF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.5512 | 1.08932113857 | 3080.01 | 3225 | 3060 | 697 | 3137.85686648 | CS |
| 4 | -236.4388 | -7.05787462687 | 3350 | 3450 | 3049 | 1187 | 3234.66004373 | CS |
| 12 | -49.4388 | -1.56303509327 | 3163 | 3450 | 3016 | 1095 | 3198.81274736 | CS |
| 26 | 114.5612 | 3.81997999333 | 2999 | 3450 | 2750 | 1879 | 3118.98291535 | CS |
| 52 | 617.8612 | 24.7570300918 | 2495.7 | 3450 | 2405 | 1402 | 2996.75912532 | CS |
| 156 | 1263.5612 | 68.3006054054 | 1850 | 3450 | 1280 | 853 | 2442.98079077 | CS |
| 260 | 2139.1812 | 219.542806708 | 974.38 | 3450 | 746.2755 | 892 | 1932.82942647 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735597740 | 3113.5612 | -20.51 | -0.65 | 3141 | 3144 | 3060 | 801 |
| 1735338000 | 3134.075 | -47.75 | -1.50 | 3158.1808 | 3225 | 3106.01 | 644 |
| 1735252020 | 3181.82 | 44.47 | 1.42 | 3186 | 3213.9899 | 3080 | 610 |
| 1735078200 | 3137.35 | 18.69 | 0.60 | 3100 | 3214 | 3095.07 | 269 |
| 1734992400 | 3118.66 | 8.66 | 0.28 | 3080.01 | 3145 | 3080 | 1263 |
| 1734733200 | 3110 | 34.9 | 1.13 | 3227.98 | 3227.98 | 3049 | 1944 |
| 1734646800 | 3075.1 | -34.9 | -1.12 | 3162.75 | 3236 | 3075 | 2999 |
| 1734560940 | 3110 | -144.57 | -4.44 | 3250 | 3292.3 | 3061.71 | 878 |
| 1734474360 | 3254.567 | 4.64 | 0.14 | 3240 | 3272.64 | 3229.45 | 488 |
| 1734388140 | 3249.93 | -26.95 | -0.82 | 3175 | 3298.56 | 3175 | 597 |
| 1734128940 | 3276.8774 | 14.32 | 0.44 | 3367 | 3367 | 3250 | 833 |
| 1734042480 | 3262.56 | -56.52 | -1.70 | 3367 | 3367 | 3240.01 | 859 |
| 1733955900 | 3319.078 | 65.35 | 2.01 | 3372 | 3372 | 3287.76 | 731 |
| 1733869200 | 3253.732 | -54.49 | -1.65 | 3250 | 3348.515 | 3234.75 | 1265 |
| 1733782800 | 3308.2199 | -11.55 | -0.35 | 3355 | 3355 | 3270 | 2615 |
| 1733523600 | 3319.77 | -36 | -1.07 | 3322 | 3371 | 3270.5 | 1106 |
| 1733437500 | 3355.77 | -14.13 | -0.42 | 3300 | 3380 | 3300 | 779 |
| 1733350980 | 3369.9 | 59.9 | 1.81 | 3400 | 3400 | 3310.03 | 748 |
| 1733264700 | 3310 | -88.2 | -2.60 | 3396 | 3450 | 3310 | 2126 |
| 1733178180 | 3398.196 | 43.2 | 1.29 | 3350 | 3407.27 | 3350 | 1798 |
| 1732918200 | 3355 | -3.08 | -0.09 | 3379.95 | 3379.95 | 3344.66 | 230 |
| 1732746540 | 3358.08 | 27.08 | 0.81 | 3325.9 | 3380.72 | 3306.45 | 430 |
| 1732660140 | 3331 | 30.47 | 0.92 | 3330 | 3350 | 3200 | 655 |
| 1732573560 | 3300.53 | 12.93 | 0.39 | 3322 | 3349.85 | 3266.55 | 2842 |
| 1732314000 | 3287.6 | -31.61 | -0.95 | 3400 | 3400 | 3225.63 | 1046 |
| 1732227900 | 3319.205 | 112.65 | 3.51 | 3169 | 3334.15 | 3166.9 | 443 |
| 1732141740 | 3206.56 | 41.27 | 1.30 | 3189.04 | 3227.25 | 3149 | 732 |
| 1732054800 | 3165.29 | 8.99 | 0.28 | 3107 | 3212.67 | 3107 | 2463 |
| 1731968640 | 3156.3 | 16.3 | 0.52 | 3110 | 3200.875 | 3110 | 650 |
| 1731709260 | 3140 | -86.79 | -2.69 | 3300 | 3300 | 3131.01 | 647 |
| 1731622800 | 3226.79 | -43.04 | -1.32 | 3297.9944 | 3300 | 3198.2 | 1652 |
| 1731536760 | 3269.8278 | 43.81 | 1.36 | 3175 | 3288.56 | 3175 | 1396 |
| 1731450480 | 3226.02 | 31.02 | 0.97 | 3200 | 3226.02 | 3060 | 1015 |
| 1731363600 | 3195 | 53.4 | 1.70 | 3018.4 | 3195 | 3018.4 | 644 |
| 1731104400 | 3141.6 | -34.01 | -1.07 | 3200 | 3200 | 3131.89 | 1648 |
| 1731018540 | 3175.6145 | 60.61 | 1.95 | 3154.8 | 3180 | 3110 | 1060 |
| 1730931600 | 3115 | 12.53 | 0.40 | 3120.5 | 3122.1 | 3050.56 | 2015 |
| 1730845680 | 3102.4699 | 28.7 | 0.93 | 3038 | 3155 | 3038 | 519 |
| 1730759160 | 3073.77 | 27.87 | 0.92 | 3019.0354 | 3079.6779 | 3019.0314 | 513 |
| 1730496420 | 3045.9 | 27.16 | 0.90 | 3041.25 | 3079.77 | 3025.43 | 474 |
| 1730409780 | 3018.7401 | -109.19 | -3.49 | 3133 | 3150 | 3016 | 856 |
| 1730323500 | 3127.935 | 1.93 | 0.06 | 3200.1 | 3200.1 | 3082.9759 | 1281 |
| 1730237280 | 3126 | -2.11 | -0.07 | 3135 | 3140.1 | 3050 | 1623 |
| 1730150880 | 3128.11 | 22.74 | 0.73 | 3120.29 | 3145 | 3098.6117 | 586 |
| 1729891500 | 3105.37 | -11.46 | -0.37 | 3117 | 3174.27 | 3080 | 1959 |
| 1729805160 | 3116.83 | 11.83 | 0.38 | 3171.9912 | 3171.9912 | 3106.27 | 527 |
| 1729718940 | 3105 | -78.03 | -2.45 | 3205 | 3205 | 3102 | 551 |
| 1729632300 | 3183.03 | 29.91 | 0.95 | 3156 | 3222 | 3150 | 395 |
| 1729545600 | 3153.12 | -61.92 | -1.93 | 3225 | 3248.2045 | 3150.36 | 958 |
| 1729286400 | 3215.0384 | 12.6 | 0.39 | 3160 | 3225 | 3160 | 323 |
| 1729200000 | 3202.44 | -13.25 | -0.41 | 3150.0001 | 3250 | 3150.0001 | 1030 |
| 1729113960 | 3215.69 | 10.95 | 0.34 | 3204.7399 | 3215.69 | 3157 | 486 |
| 1729027680 | 3204.7399 | -15.25 | -0.47 | 3201 | 3219.9899 | 3150 | 1036 |
| 1728941220 | 3219.9899 | 28.55 | 0.89 | 3100 | 3220 | 3100 | 581 |
| 1728681900 | 3191.44 | 36.44 | 1.15 | 3185.995 | 3219.9899 | 3108.63 | 642 |
| 1728595560 | 3155 | -24.72 | -0.78 | 3207.0475 | 3207.0475 | 3155 | 445 |
| 1728508800 | 3179.7199 | 28.72 | 0.91 | 3100 | 3199 | 3100 | 605 |
| 1728422580 | 3151.0043 | -40.37 | -1.26 | 3151 | 3231.87 | 3145.0488 | 5224 |
| 1728336000 | 3191.372 | -29.06 | -0.90 | 3163 | 3250.1 | 3163 | 785 |
| 1728077220 | 3220.43 | 51.62 | 1.63 | 3170 | 3221 | 3170 | 1410 |
| 1727990760 | 3168.814 | -72.61 | -2.24 | 3255 | 3255 | 3140.01 | 472 |
| 1727904000 | 3241.42 | 14.89 | 0.46 | 3280 | 3280 | 3200 | 473 |
| 1727818140 | 3226.53 | -27.54 | -0.85 | 3254.06 | 3254.671 | 3192.4899 | 292 |
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
