Premium
Capital Power Corp (PK) (CPXWF)
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 | 0.2388 | 0.540393754243 | 44.19 | 44.63 | 43.72 | 51543 | 44.35773122 | CS |
| 4 | -1.8312 | -3.95849546044 | 46.26 | 48.05 | 42.4225 | 67317 | 43.79535347 | CS |
| 12 | 7.8388 | 21.4233397103 | 36.59 | 48.05 | 35.91 | 40421 | 42.771424 | CS |
| 26 | 15.7388 | 54.8581387243 | 28.69 | 48.05 | 28.58 | 36134 | 38.10579515 | CS |
| 52 | 16.2088 | 57.4372785259 | 28.22 | 48.05 | 24.661026 | 29583 | 34.21924811 | CS |
| 156 | 13.1788 | 42.17216 | 31.25 | 48.05 | 24.661026 | 13329 | 33.78106761 | CS |
| 260 | 18.0289 | 68.2915465589 | 26.3999 | 48.05 | 14.18531 | 8786 | 33.03338394 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 44.4288 | 0.39 | 0.88 | 44.404 | 44.4288 | 44.404 | 43011 |
| 1735856700 | 44.04 | -0.52 | -1.17 | 44.63 | 44.63 | 43.72 | 80112 |
| 1735683960 | 44.56 | 0.05 | 0.10 | 44.52 | 44.57 | 44.47 | 125427 |
| 1735597740 | 44.515 | 0.05 | 0.11 | 44.52 | 44.52 | 44.515 | 316 |
| 1735338000 | 44.467 | -0.13 | -0.30 | 44.19 | 44.467 | 44.19 | 315 |
| 1735251000 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1735078200 | 44.6 | 0.91 | 2.08 | 44.6 | 44.6 | 44.6 | 250 |
| 1734992400 | 43.69 | 0 | 0.00 | 43.69 | 43.69 | 43.69 | 0 |
| 1734733200 | 43.69 | -0.08 | -0.18 | 43.47 | 43.69 | 43.47 | 9749 |
| 1734646800 | 43.77 | 0.31 | 0.70 | 42.435 | 43.77 | 42.4225 | 56224 |
| 1734560940 | 43.465 | 0.47 | 1.08 | 45.1 | 45.1 | 43.465 | 36724 |
| 1734474360 | 43 | -0.84 | -1.91 | 43.13 | 43.13 | 43 | 320 |
| 1734388140 | 43.8375 | 0.5 | 1.15 | 43.8375 | 43.8375 | 43.8375 | 17992 |
| 1734128940 | 43.34 | 0.49 | 1.14 | 42.815 | 43.34 | 42.815 | 120501 |
| 1734042480 | 42.85 | -0.17 | -0.40 | 42.685 | 42.85 | 42.555 | 41946 |
| 1733955900 | 43.02 | -0.43 | -0.99 | 43.15 | 43.58 | 42.9115 | 398979 |
| 1733869200 | 43.45 | -1.32 | -2.95 | 43.45 | 43.45 | 43.45 | 60767 |
| 1733782800 | 44.77 | -2.92 | -6.12 | 46.51 | 46.51 | 44.77 | 59454 |
| 1733523600 | 47.69 | 0.94 | 2.01 | 46.26 | 48.05 | 46.26 | 68003 |
| 1733437500 | 46.75 | 3.73 | 8.67 | 46.39 | 47.62 | 46.34 | 88222 |
| 1733350980 | 43.02 | 0.13 | 0.31 | 42.7 | 43.02 | 42.7 | 62948 |
| 1733264700 | 42.888 | -0.64 | -1.47 | 43.53 | 43.53 | 42.888 | 34490 |
| 1733178180 | 43.53 | -0.66 | -1.49 | 43.835 | 43.835 | 43.53 | 26171 |
| 1732918200 | 44.19 | -1.19 | -2.62 | 44.19 | 44.19 | 44.19 | 16728 |
| 1732746540 | 45.38 | 1.35 | 3.05 | 45.09 | 45.38 | 45.09 | 43972 |
| 1732660140 | 44.035 | 0.5 | 1.16 | 43.56 | 44.035 | 43.56 | 21738 |
| 1732573560 | 43.53 | -0.24 | -0.55 | 43.96 | 43.96 | 43.53 | 45440 |
| 1732314000 | 43.77 | 1.47 | 3.48 | 43.96 | 43.96 | 43.62 | 64322 |
| 1732228140 | 42.3 | 0 | 0.00 | 42.3 | 42.3 | 42.3 | 0 |
| 1732141740 | 42.3 | 0.56 | 1.34 | 42.204 | 42.31 | 42.204 | 53812 |
| 1732055040 | 41.74 | 0 | 0.00 | 41.74 | 41.74 | 41.74 | 0 |
| 1731968640 | 41.74 | 0.94 | 2.30 | 41.74 | 41.74 | 41.74 | 20152 |
| 1731709260 | 40.8 | -1.24 | -2.96 | 40.8001 | 40.8001 | 40.8 | 20500 |
| 1731622800 | 42.044 | 0.83 | 2.02 | 41.88 | 42.044 | 41.88 | 65032 |
| 1731536760 | 41.21 | 0.41 | 1.00 | 35.91 | 41.246 | 35.91 | 18166 |
| 1731450480 | 40.8 | -0.13 | -0.32 | 40.94 | 40.94 | 40.8 | 1625 |
| 1731363600 | 40.93 | -0.12 | -0.28 | 40.9905 | 40.9905 | 40.9 | 4561 |
| 1731104400 | 41.045 | 0.27 | 0.67 | 41.045 | 41.045 | 41.045 | 20101 |
| 1731018540 | 40.77 | -0.4 | -0.97 | 41.04 | 41.0475 | 40.77 | 9666 |
| 1730931600 | 41.17 | -0.64 | -1.53 | 41.4125 | 42.06 | 41.13 | 49602 |
| 1730845680 | 41.81 | 1.96 | 4.93 | 40.69 | 41.81 | 40.69 | 27799 |
| 1730759160 | 39.847 | -0.31 | -0.76 | 39.56 | 39.847 | 39.56 | 13469 |
| 1730496420 | 40.1525 | 0.07 | 0.18 | 40.38 | 40.46 | 40.1525 | 16262 |
| 1730409780 | 40.08 | 1.34 | 3.46 | 40.625 | 40.625 | 40.08 | 14917 |
| 1730323500 | 38.74 | 2.48 | 6.84 | 38.5 | 39.0875 | 38.5 | 64345 |
| 1730237280 | 36.26 | -0.3 | -0.83 | 36.26 | 36.26 | 36.26 | 11887 |
| 1730150880 | 36.564 | 0.12 | 0.34 | 37 | 37.05 | 36.564 | 23166 |
| 1729891500 | 36.44 | -0 | -0.01 | 36.575 | 36.575 | 36.44 | 4139 |
| 1729805160 | 36.444 | -0.38 | -1.03 | 36.444 | 36.444 | 36.444 | 25756 |
| 1729718940 | 36.825 | -0.71 | -1.89 | 36.83 | 36.83 | 36.825 | 23912 |
| 1729632000 | 37.535 | 0 | 0.00 | 37.535 | 37.535 | 37.535 | 0 |
| 1729545600 | 37.535 | -0.25 | -0.65 | 37.7 | 37.83 | 37.535 | 65536 |
| 1729286400 | 37.78 | 0.34 | 0.91 | 37.82 | 37.82 | 37.78 | 5319 |
| 1729200360 | 37.44 | 0 | 0.00 | 37.44 | 37.44 | 37.44 | 0 |
| 1729113960 | 37.44 | 0.61 | 1.67 | 37.25 | 37.44 | 37.25 | 6909 |
| 1729027680 | 36.826 | -0.17 | -0.47 | 36.44 | 36.826 | 36.44 | 7564 |
| 1728941220 | 37 | 0.5 | 1.37 | 37 | 37 | 37 | 643 |
| 1728681900 | 36.5 | -0.1 | -0.27 | 36.59 | 36.59 | 36.5 | 5515 |
| 1728595200 | 36.6005 | 0 | 0.00 | 36.6005 | 36.6005 | 36.6005 | 0 |
| 1728508800 | 36.6005 | -0.53 | -1.44 | 36.82 | 36.82 | 36.51 | 26392 |
| 1728422400 | 37.134 | 0 | 0.00 | 37.134 | 37.134 | 37.134 | 0 |
| 1728336000 | 37.134 | -0.01 | -0.02 | 37.05 | 37.134 | 37.05 | 50578 |
| 1728077220 | 37.14 | 0.24 | 0.65 | 37.14 | 37.14 | 37.14 | 25745 |
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
