Premium
Connecticut Light and Power Company (PK) (CNTHN)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572140 | 41.02 | 0 | 0.00 | 41.02 | 41.02 | 41.02 | 0 |
| 1739485740 | 41.02 | 0 | 0.00 | 41.02 | 41.02 | 41.02 | 0 |
| 1739399340 | 41.02 | 0 | 0.00 | 41.02 | 41.02 | 41.02 | 0 |
| 1739312940 | 41.02 | 0.25 | 0.61 | 40.75 | 41.02 | 40.75 | 675 |
| 1739226000 | 40.77 | 0.76 | 1.90 | 40.77 | 40.77 | 40.77 | 100 |
| 1738966800 | 40.01 | 0 | 0.00 | 40.01 | 40.01 | 40.01 | 0 |
| 1738880400 | 40.01 | -0.99 | -2.41 | 40.01 | 40.01 | 40.01 | 375 |
| 1738794000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 165 |
| 1738708080 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738621680 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738362480 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738276080 | 41 | 0.6 | 1.49 | 40.99 | 41 | 40.774 | 600 |
| 1738189680 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1738103280 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 175 |
| 1738016820 | 40.4 | -0.29 | -0.71 | 40.42 | 40.888 | 40.4 | 575 |
| 1737757620 | 40.69 | 0 | 0.00 | 40.69 | 40.69 | 40.69 | 0 |
| 1737671220 | 40.69 | 0.34 | 0.84 | 40.69 | 40.69 | 40.69 | 100 |
| 1737584520 | 40.35 | 0 | 0.00 | 40.35 | 40.35 | 40.35 | 0 |
| 1737498120 | 40.35 | 0 | 0.00 | 40.35 | 40.35 | 40.35 | 0 |
| 1737152520 | 40.35 | 0 | 0.00 | 40.35 | 40.35 | 40.35 | 0 |
| 1737066120 | 40.35 | 0 | 0.00 | 40.35 | 40.35 | 40.35 | 0 |
| 1736979720 | 40.35 | 0.06 | 0.15 | 40.35 | 40.35 | 40.35 | 185 |
| 1736893380 | 40.29 | 0.54 | 1.36 | 40.29 | 40.29 | 40.29 | 200 |
| 1736806800 | 39.75 | -0.6 | -1.49 | 39.75 | 39.75 | 39.75 | 425 |
| 1736548140 | 40.35 | 0 | 0.00 | 40.35 | 40.35 | 40.35 | 0 |
| 1736375340 | 40.35 | 0 | 0.00 | 40.3625 | 40.3625 | 40.27 | 1463 |
| 1736288940 | 40.35 | 0.35 | 0.88 | 40.35 | 40.35 | 40.35 | 195 |
| 1736202360 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1735943160 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1735856760 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1735683960 | 40 | 2.5 | 6.67 | 38.25 | 40 | 38.25 | 1190 |
| 1735597740 | 37.5 | -3.48 | -8.50 | 40.66 | 40.731 | 37.5 | 1537 |
| 1735338000 | 40.9848 | 0 | 0.00 | 40.9848 | 40.9848 | 40.9848 | 0 |
| 1735251600 | 40.9848 | 0 | 0.00 | 40.9848 | 40.9848 | 40.9848 | 0 |
| 1735078800 | 40.9848 | 0 | 0.00 | 40.9848 | 40.9848 | 40.9848 | 0 |
| 1734992400 | 40.9848 | 0 | 0.00 | 40.9848 | 40.9848 | 40.9848 | 0 |
| 1734733200 | 40.9848 | 0 | 0.00 | 40.9848 | 40.9848 | 40.9848 | 0 |
| 1734646800 | 40.9848 | 0.07 | 0.18 | 40.9 | 40.9848 | 40.65 | 685 |
| 1734560940 | 40.91 | -0.95 | -2.27 | 40.9 | 40.93 | 40.9 | 1215 |
| 1734474360 | 41.86 | 0.01 | 0.02 | 41.89 | 41.89 | 41.86 | 260 |
| 1734387600 | 41.85 | 0 | 0.00 | 41.85 | 41.85 | 41.85 | 0 |
| 1734128400 | 41.85 | 0 | 0.00 | 41.85 | 41.85 | 41.85 | 0 |
| 1734042000 | 41.85 | 0 | 0.00 | 41.85 | 41.85 | 41.85 | 0 |
| 1733955600 | 41.85 | 0 | 0.00 | 41.85 | 41.85 | 41.85 | 0 |
| 1733869200 | 41.85 | 0 | 0.00 | 41.85 | 41.85 | 41.85 | 0 |
| 1733782800 | 41.85 | 0.35 | 0.84 | 41.85 | 41.85 | 41.85 | 100 |
| 1733523900 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1733437500 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 1010 |
| 1733350980 | 41 | 0 | 0.00 | 41 | 41 | 41 | 380 |
| 1733264700 | 41 | 0 | 0.00 | 41 | 41 | 41 | 1000 |
| 1733178540 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1732919340 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1732746540 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1732660140 | 41 | -1 | -2.38 | 41.03 | 41.03 | 41 | 400 |
| 1732573200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1732314000 | 42 | 1.75 | 4.35 | 40.25 | 42 | 40.25 | 847 |
| 1732227900 | 40.25 | 0.1 | 0.25 | 40.25 | 40.25 | 40.23 | 827 |
| 1732141200 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1732054800 | 40.15 | -0.85 | -2.07 | 40.25 | 40.25 | 40.15 | 1538 |
| 1731940200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 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
