Premium
Captiva Verde Wellness Corporation (PK) (CPIVF)
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 | 0.0199 | 197.02970297 | 0.0101 | 0.03 | 0.0101 | 163551 | 0.02684005 | CS |
| 4 | 0.025 | 500 | 0.005 | 0.03 | 0.005 | 52428 | 0.0227457 | CS |
| 12 | 0.0175 | 140 | 0.0125 | 0.03 | 0.005 | 38706 | 0.02005844 | CS |
| 26 | 0.024 | 400 | 0.006 | 0.03 | 0.0045 | 75614 | 0.02002494 | CS |
| 52 | 0.018 | 150 | 0.012 | 0.03 | 0.004 | 52035 | 0.01905349 | CS |
| 156 | -0.0047 | -13.5446685879 | 0.0347 | 0.0825 | 0.0001 | 41720 | 0.0282329 | CS |
| 260 | -0.23394 | -88.6337804046 | 0.26394 | 0.53943 | 0.0001 | 75044 | 0.15685174 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 304500 |
| 1735942980 | 0.025 | 0.004 | 19.05 | 0.0151 | 0.025 | 0.0151 | 284272 |
| 1735856700 | 0.021 | 0.006 | 40.00 | 0.015 | 0.021 | 0.015 | 55933 |
| 1735683960 | 0.015 | 0.005 | 50.00 | 0.0101 | 0.015 | 0.0101 | 9500 |
| 1735597740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9712 |
| 1735338000 | 0.01 | -0.0075 | -42.86 | 0.01 | 0.01 | 0.01 | 82992 |
| 1735252020 | 0.0175 | 0.0075 | 75.00 | 0.0175 | 0.0175 | 0.0175 | 2000 |
| 1735078200 | 0.01 | 0.005 | 100.00 | 0.0054 | 0.01 | 0.005 | 11562 |
| 1734992400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 6200 |
| 1734733200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 10000 |
| 1734646800 | 0.005 | -0.0015 | -23.08 | 0.0054 | 0.0054 | 0.005 | 5000 |
| 1734560940 | 0.0065 | 0.0015 | 30.00 | 0.0065 | 0.0065 | 0.0065 | 34475 |
| 1734474540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734388140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 8700 |
| 1734128940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 6000 |
| 1734042480 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1733955900 | 0.005 | -0.0042 | -45.65 | 0.005 | 0.005 | 0.005 | 7000 |
| 1733869200 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1733782800 | 0.0092 | 0.0042 | 84.00 | 0.0092 | 0.0092 | 0.0092 | 20000 |
| 1733523900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733437500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 7500 |
| 1733350980 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 3334 |
| 1733264580 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733178180 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1435 |
| 1732919340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732746540 | 0.005 | 0 | 0.00 | 0.0128 | 0.0128 | 0.005 | 16002 |
| 1732660140 | 0.005 | -0.015 | -75.00 | 0.0127 | 0.0127 | 0.005 | 3600 |
| 1732573560 | 0.02 | 0.004 | 25.00 | 0.0092999 | 0.02 | 0.0092999 | 351000 |
| 1732314000 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 3829 |
| 1732227900 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 4333 |
| 1732141740 | 0.016 | 0.011 | 220.00 | 0.0092999 | 0.016 | 0.0092999 | 29067 |
| 1732054800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1700 |
| 1731968640 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 10000 |
| 1731709260 | 0.005 | -0.0043 | -46.24 | 0.005 | 0.005 | 0.005 | 2300 |
| 1731622800 | 0.0092999 | 0.0042999 | 86.00 | 0.0092999 | 0.0092999 | 0.0092999 | 6799 |
| 1731536760 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 3000 |
| 1731450480 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 11500 |
| 1731363600 | 0.005 | -0.0075 | -60.00 | 0.005 | 0.005 | 0.005 | 23434 |
| 1731104400 | 0.0125 | 0.0075 | 150.00 | 0.0125 | 0.0125 | 0.0125 | 21000 |
| 1731018540 | 0.005 | -0.015 | -75.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1730931600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 10000 |
| 1730845680 | 0.015 | 0.0056 | 59.57 | 0.015 | 0.015 | 0.015 | 5000 |
| 1730759160 | 0.0094 | -0.0056 | -37.33 | 0.015 | 0.015 | 0.0094 | 13697 |
| 1730496420 | 0.015 | -0.015 | -50.00 | 0.015 | 0.015 | 0.015 | 6000 |
| 1730409900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730323500 | 0.03 | 0.015 | 100.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1730237280 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5000 |
| 1730150880 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1729891560 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729805160 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1492 |
| 1729718940 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1729632300 | 0.02 | 0.0075 | 60.00 | 0.015 | 0.02 | 0.015 | 71900 |
| 1729545600 | 0.0125 | -0.0075 | -37.50 | 0.0125 | 0.0125 | 0.0125 | 2500 |
| 1729286400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 258838 |
| 1729200000 | 0.02 | 0.0075 | 60.00 | 0.02 | 0.02 | 0.02 | 132000 |
| 1729113960 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 4500 |
| 1729027620 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1728941220 | 0.0125 | 0.0025 | 25.00 | 0.0125 | 0.0155 | 0.0125 | 17500 |
| 1728681900 | 0.01 | -0.0001 | -0.99 | 0.01 | 0.01 | 0.01 | 3555 |
| 1728595560 | 0.0101 | -0.0049 | -32.67 | 0.0101 | 0.0101 | 0.0101 | 10000 |
| 1728508800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 8299 |
| 1728422580 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 23000 |
| 1728336000 | 0.025 | 0.01 | 66.67 | 0.015 | 0.025 | 0.006 | 177710 |
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
