Premium
Chesapeake Financial Shares Inc (QX) (CPKF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.0781671159 | 18.55 | 18.75 | 18.5 | 7497 | 18.66673336 | CS |
| 4 | -0.11 | -0.583244962884 | 18.86 | 19.25 | 18.1 | 3224 | 18.73329232 | CS |
| 12 | 0 | 0 | 18.75 | 19.28 | 18.1 | 2449 | 18.76056285 | CS |
| 26 | 0.2535 | 1.37052955965 | 18.4965 | 19.5 | 18.1 | 1992 | 18.85808884 | CS |
| 52 | 1.1 | 6.23229461756 | 17.65 | 19.5 | 16.45 | 2200 | 18.37470542 | CS |
| 156 | -11 | -36.974789916 | 29.75 | 30 | 16.25 | 1329 | 19.71780021 | CS |
| 260 | -0.3 | -1.57480314961 | 19.05 | 31 | 14.5 | 1443 | 21.1707478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246940 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1741987740 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1741901340 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1741814940 | 18.75 | 0.25 | 1.35 | 18.75 | 18.75 | 18.75 | 10000 |
| 1741728480 | 18.5 | 0 | 0.00 | 18.55 | 18.55 | 18.5 | 4994 |
| 1741641600 | 18.5 | 0 | 0.00 | 18.75 | 18.75 | 18.5 | 1496 |
| 1741386000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 9670 |
| 1741300140 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 1583 |
| 1741213440 | 18.5 | 0 | 0.00 | 18.18 | 18.5 | 18.1 | 2296 |
| 1741126800 | 18.5 | -0.68 | -3.55 | 18.7 | 18.7 | 18.18 | 1891 |
| 1741040760 | 19.18 | -0.02 | -0.10 | 19.2 | 19.2 | 19.1 | 7964 |
| 1740781200 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1740694800 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1740608400 | 19.2 | 0.39 | 2.07 | 19.25 | 19.25 | 19.16 | 1778 |
| 1740522480 | 18.81 | -0.02 | -0.11 | 18.8 | 18.83 | 18.8 | 2493 |
| 1740435600 | 18.83 | 0.03 | 0.16 | 18.8 | 19 | 18.8 | 1150 |
| 1740176400 | 18.8 | 0 | 0.00 | 18.8 | 18.935 | 18.8 | 1250 |
| 1740090480 | 18.8 | -0.06 | -0.32 | 18.8 | 18.8162 | 18.8 | 850 |
| 1740003960 | 18.86 | 0 | 0.00 | 18.86 | 18.86 | 18.86 | 110 |
| 1739917740 | 18.86 | -0.04 | -0.21 | 18.86 | 18.86 | 18.8 | 830 |
| 1739571720 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1739485320 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 253 |
| 1739398920 | 18.9 | -0.2 | -1.05 | 19.01 | 19.09 | 18.9 | 8650 |
| 1739312400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1739226000 | 19.1 | 0.1 | 0.53 | 19 | 19.1 | 19 | 12100 |
| 1738966800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1738880400 | 19 | 0.01 | 0.05 | 19 | 19 | 19 | 802 |
| 1738794480 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1738708080 | 18.99 | 0.28 | 1.50 | 18.71 | 18.99 | 18.7 | 1653 |
| 1738621740 | 18.7101 | -0.19 | -1.00 | 18.51 | 18.7101 | 18.51 | 630 |
| 1738362000 | 18.9 | 0.3 | 1.61 | 18.68 | 18.95 | 18.68 | 2526 |
| 1738276080 | 18.6 | -0.1 | -0.53 | 18.61 | 18.61 | 18.6 | 1250 |
| 1738189740 | 18.7 | 0.15 | 0.81 | 18.6 | 18.7 | 18.6 | 905 |
| 1738103280 | 18.55 | 0.05 | 0.27 | 18.55 | 18.55 | 18.55 | 200 |
| 1738016820 | 18.5 | -0.1 | -0.54 | 18.5 | 18.5 | 18.5 | 236 |
| 1737757440 | 18.6 | 0.06 | 0.32 | 18.6 | 18.6 | 18.6 | 132 |
| 1737671220 | 18.54 | -0.16 | -0.86 | 18.99 | 18.99 | 18.4 | 8750 |
| 1737584940 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1737498540 | 18.7 | 0.26 | 1.41 | 18.7 | 18.7 | 18.7 | 188 |
| 1737152880 | 18.44 | 0.04 | 0.22 | 18.44 | 18.44 | 18.44 | 150 |
| 1737066120 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1736979720 | 18.4 | -0.08 | -0.41 | 18.425 | 18.425 | 18.4 | 400 |
| 1736893380 | 18.475 | 0.1 | 0.52 | 18.475 | 18.475 | 18.475 | 150 |
| 1736806800 | 18.38 | -0.07 | -0.39 | 18.38 | 18.38 | 18.38 | 216 |
| 1736547720 | 18.4525 | -0.1 | -0.53 | 18.5 | 18.5 | 18.4525 | 312 |
| 1736375340 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 2000 |
| 1736288940 | 18.55 | -0.68 | -3.54 | 18.6 | 18.6 | 18.54 | 1375 |
| 1736202360 | 19.23 | 0.68 | 3.67 | 18.87 | 19.23 | 18.55 | 800 |
| 1735943100 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1735856700 | 18.55 | -0.73 | -3.79 | 18.5 | 18.75 | 18.45 | 7530 |
| 1735683960 | 19.28 | 0.58 | 3.10 | 18.5 | 19.28 | 18.5 | 300 |
| 1735597200 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1735338000 | 18.7 | 0.15 | 0.81 | 18.7 | 18.7 | 18.7 | 1740 |
| 1735252020 | 18.55 | 0.15 | 0.82 | 18.55 | 18.55 | 18.55 | 946 |
| 1735078200 | 18.4 | -0.35 | -1.87 | 18.75 | 18.75 | 18.4 | 325 |
| 1734992400 | 18.75 | 0.05 | 0.27 | 18.75 | 18.75 | 18.5 | 4542 |
| 1734733200 | 18.7 | -0.03 | -0.16 | 18.5 | 18.7 | 18.5 | 2383 |
| 1734646800 | 18.73 | -0.04 | -0.21 | 18.73 | 18.73 | 18.73 | 100 |
| 1734560940 | 18.77 | -0.11 | -0.57 | 19 | 19 | 18.77 | 2053 |
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
