Premium
Capstone Copper Corporation (PK) (CSCCF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.17647058824 | 5.95 | 6.115 | 5.74 | 84340 | 5.90936678 | CS |
| 4 | -0.192 | -3.09079201545 | 6.212 | 6.248 | 5.32 | 137243 | 5.84340251 | CS |
| 12 | -1.235 | -17.0227429359 | 7.255 | 7.351 | 5.32 | 185878 | 6.28590029 | CS |
| 26 | -0.24 | -3.8338658147 | 6.26 | 8.24 | 5.32 | 213257 | 6.84289043 | CS |
| 52 | 1.26 | 26.4705882353 | 4.76 | 8.49 | 4.6 | 245490 | 6.79872762 | CS |
| 156 | 0.3 | 5.24475524476 | 5.72 | 8.49 | 1.725 | 138522 | 5.70836413 | CS |
| 260 | 0.3 | 5.24475524476 | 5.72 | 8.49 | 1.725 | 138522 | 5.70836413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 6.0199999 | -0 | -0.05 | 6.07 | 6.07 | 6.0199999 | 36526 |
| 1739398920 | 6.023 | 0.19 | 3.31 | 5.91 | 6.08 | 5.91 | 9735 |
| 1739312940 | 5.83 | -0.21 | -3.48 | 5.98 | 6.037 | 5.83 | 89401 |
| 1739226000 | 6.04 | 0.05 | 0.92 | 6.1 | 6.1 | 5.95 | 121769 |
| 1738967160 | 5.985 | 0.17 | 2.84 | 6.05 | 6.115 | 5.983 | 48647 |
| 1738880400 | 5.82 | -0.06 | -1.02 | 5.95 | 5.96 | 5.74 | 152150 |
| 1738794000 | 5.88 | 0.04 | 0.72 | 5.765 | 5.8945 | 5.765 | 74673 |
| 1738708080 | 5.838 | 0.31 | 5.65 | 5.63 | 5.838 | 5.63 | 132874 |
| 1738621740 | 5.526 | -0.1 | -1.85 | 5.48 | 5.6 | 5.32 | 29299 |
| 1738362000 | 5.63 | -0.19 | -3.22 | 5.65 | 5.718 | 5.63 | 94817 |
| 1738276080 | 5.8175 | 0.05 | 0.91 | 5.9 | 5.9 | 5.7925 | 10819 |
| 1738189740 | 5.765 | 0.26 | 4.70 | 5.6 | 5.765 | 5.6 | 576900 |
| 1738103280 | 5.506 | -0.21 | -3.69 | 5.5 | 5.533 | 5.41 | 117310 |
| 1738016820 | 5.717 | -0.19 | -3.23 | 5.7 | 5.7465 | 5.61 | 71521 |
| 1737757440 | 5.9078 | 0.16 | 2.74 | 5.88 | 5.912 | 5.85 | 63642 |
| 1737671220 | 5.75 | 0.01 | 0.17 | 5.95 | 5.95 | 5.605 | 265836 |
| 1737584640 | 5.74 | -0.43 | -6.97 | 6 | 6 | 5.735 | 229684 |
| 1737498540 | 6.17 | 0.11 | 1.82 | 6.07 | 6.248 | 6.07 | 253534 |
| 1737152880 | 6.0599999 | 0.01 | 0.17 | 6.025 | 6.1544 | 6.0045 | 76242 |
| 1737066420 | 6.05 | -0.09 | -1.51 | 6.212 | 6.212 | 6.05 | 188759 |
| 1736979720 | 6.143 | 0.16 | 2.73 | 6.15 | 6.15 | 6.056 | 32590 |
| 1736893380 | 5.98 | 0.06 | 1.01 | 6.01 | 6.01 | 5.88 | 64912 |
| 1736806800 | 5.92 | -0.14 | -2.33 | 6 | 6 | 5.7699999 | 119235 |
| 1736547720 | 6.061 | -0.14 | -2.24 | 6.4 | 6.4 | 6.061 | 218871 |
| 1736375340 | 6.2 | -0.07 | -1.12 | 6.2 | 6.2 | 6.2 | 278168 |
| 1736288940 | 6.2699999 | -0.03 | -0.48 | 6.36 | 6.36 | 6.26 | 128296 |
| 1736202360 | 6.3 | 0.09 | 1.40 | 6.36 | 6.4656 | 6.3 | 547459 |
| 1735942980 | 6.213 | 0.07 | 1.14 | 6 | 6.225 | 6 | 16869 |
| 1735856700 | 6.143 | -0.02 | -0.29 | 6.33 | 6.3335 | 6.1364 | 10741 |
| 1735683960 | 6.1609999 | 0.01 | 0.21 | 6.05 | 6.1666 | 6 | 135367 |
| 1735597740 | 6.1478 | -0.04 | -0.63 | 6.0199999 | 6.1478 | 6.0199999 | 51133 |
| 1735338000 | 6.187 | -0.28 | -4.37 | 6.53 | 6.53 | 6.187 | 12973 |
| 1735252020 | 6.47 | 0.21 | 3.42 | 6.205 | 6.47 | 6.205 | 751 |
| 1735078200 | 6.256 | -0.07 | -1.16 | 6.261 | 6.261 | 6.256 | 82653 |
| 1734992400 | 6.3295 | 0.15 | 2.50 | 6.192 | 6.34 | 6.178 | 436507 |
| 1734733200 | 6.175 | 0.18 | 2.92 | 6.07 | 6.353 | 6.07 | 637715 |
| 1734646800 | 6 | 0.06 | 1.04 | 6 | 6.007 | 5.954 | 473647 |
| 1734560940 | 5.9385 | -0.34 | -5.35 | 6.3 | 6.32 | 5.9385 | 632423 |
| 1734474360 | 6.2744 | -0.03 | -0.45 | 6.2 | 6.2744 | 6.05 | 8739 |
| 1734388140 | 6.303 | -0.01 | -0.11 | 6.2699999 | 6.3099999 | 6.261 | 108452 |
| 1734128940 | 6.3099999 | -0.23 | -3.52 | 6.33 | 6.33 | 6.234 | 30883 |
| 1734042480 | 6.54 | -0.24 | -3.47 | 6.62 | 6.71 | 6.54 | 264697 |
| 1733955900 | 6.775 | 0.13 | 1.88 | 6.67 | 6.9 | 6.67 | 1065188 |
| 1733869200 | 6.6499 | -0.09 | -1.29 | 6.73 | 6.73 | 6.62 | 173896 |
| 1733782800 | 6.737 | 0.25 | 3.81 | 6.78 | 6.9135 | 6.6929999 | 142411 |
| 1733523600 | 6.49 | -0.17 | -2.55 | 6.6 | 6.6 | 6.4725 | 112277 |
| 1733437500 | 6.66 | 0.01 | 0.11 | 6.65 | 6.715 | 6.64 | 299168 |
| 1733350980 | 6.6529999 | -0.11 | -1.58 | 6.72 | 6.72 | 6.61 | 161897 |
| 1733264700 | 6.76 | -0 | -0.05 | 6.91 | 6.91 | 6.743 | 281293 |
| 1733178180 | 6.7635 | -0.08 | -1.12 | 6.82 | 6.87 | 6.718 | 157794 |
| 1732918200 | 6.84 | 0.06 | 0.86 | 6.8199 | 6.84 | 6.818 | 180719 |
| 1732746540 | 6.782 | -0.06 | -0.92 | 6.8899 | 6.96 | 6.725 | 273466 |
| 1732660140 | 6.845 | -0.2 | -2.77 | 6.9 | 6.9 | 6.75 | 53188 |
| 1732573560 | 7.04 | -0.16 | -2.22 | 7.27 | 7.3 | 6.888 | 338756 |
| 1732314000 | 7.2 | -0.15 | -2.05 | 7.19 | 7.214 | 7.108 | 23746 |
| 1732227900 | 7.351 | 0.14 | 1.98 | 7.255 | 7.351 | 7.2 | 58804 |
| 1732141740 | 7.208 | -0.11 | -1.46 | 7.3205 | 7.35 | 7.208 | 9554 |
| 1732054800 | 7.315 | 0.22 | 3.03 | 7.2 | 7.33 | 7.2 | 185697 |
| 1731968640 | 7.1 | 0.36 | 5.34 | 6.84 | 7.1 | 6.84 | 235606 |
| 1731709260 | 6.74 | -0.13 | -1.89 | 7.0205 | 7.0205 | 6.721 | 165853 |
| 1731622800 | 6.87 | 0.08 | 1.10 | 6.67 | 6.985 | 6.67 | 535066 |
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
