Premium
Corby Spirit and Wine Ltd (PK) (CRBBF)
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 | 0.57 | 6.49202733485 | 8.78 | 9.35 | 8.78 | 500 | 8.951 | CS |
| 4 | 0.87 | 10.2594339623 | 8.48 | 9.35 | 8.48 | 648 | 8.68540541 | CS |
| 12 | 0.56 | 6.37087599545 | 8.79 | 9.35 | 8.48 | 595 | 8.67534889 | CS |
| 26 | 0.27 | 2.97356828194 | 9.08 | 9.68 | 8.48 | 496 | 8.96864929 | CS |
| 52 | 0.33 | 3.65853658537 | 9.02 | 9.68 | 8.48 | 759 | 8.98701082 | CS |
| 156 | -4.1079 | -30.5240787939 | 13.4579 | 13.94 | 8.48 | 704 | 10.41657022 | CS |
| 260 | -2.98031 | -24.1706007392 | 12.33031 | 15.04701 | 8.48 | 705 | 11.02866704 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1739485320 | 9.35 | 0.57 | 6.49 | 8.8699999 | 9.35 | 8.8315 | 300 |
| 1739399160 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1739312760 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1739226360 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1738967160 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 700 |
| 1738880400 | 8.78 | 0.14 | 1.62 | 8.78 | 8.78 | 8.78 | 300 |
| 1738794540 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1738708140 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1738621740 | 8.64 | 0.12 | 1.43 | 8.64 | 8.64 | 8.64 | 1385 |
| 1738362000 | 8.5185 | 0.04 | 0.45 | 8.5185 | 8.5185 | 8.5185 | 400 |
| 1738276080 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1738189680 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1738103280 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1738016880 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1737757680 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1737671280 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1737584880 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1737498480 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1737152880 | 8.48 | -0.03 | -0.35 | 8.48 | 8.48 | 8.48 | 800 |
| 1737066000 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1736979600 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1736893200 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1736806800 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1736547600 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1736374800 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1736288400 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1736202000 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1735942800 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1735856400 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1735683600 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1735597200 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1735338000 | 8.51 | -0.16 | -1.85 | 8.51 | 8.51 | 8.51 | 215 |
| 1735252140 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1735079340 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1734992940 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1734733740 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1734647340 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1734560940 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1734474540 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1734388140 | 8.67 | -0.08 | -0.87 | 8.7899999 | 8.7899999 | 8.67 | 658 |
| 1734100200 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1734013800 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1733927400 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1733841000 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1733754600 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1733495400 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1733409000 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1733322600 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1733236200 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1733149800 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1732890600 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1732717800 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1732631400 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1732545000 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1732285800 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1732199400 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1732113000 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1732026600 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1731940200 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 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
