Premium
Caldwell Partners International Inc (QX) (CWLPF)
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 | 0.0396 | 5.65714285714 | 0.7 | 0.7396 | 0.7 | 3000 | 0.733 | CS |
| 4 | -0.0704 | -8.69135802469 | 0.81 | 0.84755 | 0.7 | 3300 | 0.80167182 | CS |
| 12 | -0.0104 | -1.38666666667 | 0.75 | 0.87 | 0.672 | 6555 | 0.80748256 | CS |
| 26 | -0.0104 | -1.38666666667 | 0.75 | 0.87 | 0.6679 | 5366 | 0.79478252 | CS |
| 52 | 0.2186 | 41.9577735125 | 0.521 | 0.87 | 0.471 | 5811 | 0.74139537 | CS |
| 156 | -0.7404 | -50.027027027 | 1.48 | 2.35 | 0.471 | 7354 | 1.23664073 | CS |
| 260 | -0.225267 | -23.3469483359 | 0.964867 | 2.35 | 0.429586 | 7020 | 1.29693088 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 0.7396 | 0 | 0.00 | 0.7396 | 0.7396 | 0.7396 | 0 |
| 1739485320 | 0.7396 | 0 | 0.00 | 0.7396 | 0.7396 | 0.7396 | 0 |
| 1739398920 | 0.7396 | 0.0396 | 5.66 | 0.7396 | 0.7396 | 0.7396 | 5000 |
| 1739312940 | 0.7 | -0.0285 | -3.91 | 0.7 | 0.7 | 0.7 | 1000 |
| 1739226000 | 0.7285 | 0 | 0.00 | 0.7285 | 0.7285 | 0.7285 | 0 |
| 1738966800 | 0.7285 | 0 | 0.00 | 0.7285 | 0.7285 | 0.7285 | 0 |
| 1738880400 | 0.7285 | -0.0366 | -4.78 | 0.7285 | 0.7285 | 0.7285 | 1000 |
| 1738794000 | 0.7651 | 0 | 0.00 | 0.7651 | 0.7651 | 0.7651 | 0 |
| 1738707600 | 0.7651 | 0 | 0.00 | 0.7651 | 0.7651 | 0.7651 | 0 |
| 1738621200 | 0.7651 | 0 | 0.00 | 0.7651 | 0.7651 | 0.7651 | 0 |
| 1738362000 | 0.7651 | -0.0349 | -4.36 | 0.7651 | 0.7651 | 0.7651 | 200 |
| 1738276080 | 0.8 | 0.0067 | 0.84 | 0.8 | 0.8 | 0.8 | 2500 |
| 1738189740 | 0.7933 | -0.0067 | -0.84 | 0.7933 | 0.7933 | 0.7933 | 2000 |
| 1738103220 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738016820 | 0.8 | -0.0041 | -0.51 | 0.8 | 0.8 | 0.8 | 300 |
| 1737757440 | 0.8041 | -0.04045 | -4.79 | 0.8 | 0.8041 | 0.8 | 10000 |
| 1737671040 | 0.84455 | 0 | 0.00 | 0.84455 | 0.84455 | 0.84455 | 0 |
| 1737584640 | 0.84455 | -0.003 | -0.35 | 0.84455 | 0.84455 | 0.84455 | 5000 |
| 1737498480 | 0.84755 | 0 | 0.00 | 0.84755 | 0.84755 | 0.84755 | 0 |
| 1737152880 | 0.84755 | -0.02245 | -2.58 | 0.81 | 0.84755 | 0.81 | 6000 |
| 1737066180 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1736979780 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1736893380 | 0.87 | 0.017 | 1.99 | 0.87 | 0.87 | 0.87 | 1000 |
| 1736806920 | 0.853 | 0 | 0.00 | 0.853 | 0.853 | 0.853 | 0 |
| 1736547720 | 0.853 | 0.0015 | 0.18 | 0.87 | 0.87 | 0.852 | 29500 |
| 1736375340 | 0.8515 | 0 | 0.00 | 0.8515 | 0.8515 | 0.8515 | 0 |
| 1736288940 | 0.8515 | -0.0055 | -0.64 | 0.8515 | 0.8515 | 0.8515 | 126 |
| 1736202360 | 0.857 | -0.013 | -1.49 | 0.857 | 0.857 | 0.857 | 1000 |
| 1735942980 | 0.87 | 0.0044 | 0.51 | 0.87 | 0.87 | 0.87 | 5000 |
| 1735856760 | 0.8656 | 0 | 0.00 | 0.8656 | 0.8656 | 0.8656 | 0 |
| 1735683960 | 0.8656 | 0.0705 | 8.87 | 0.85 | 0.8656 | 0.8496 | 9000 |
| 1735597200 | 0.7951 | 0 | 0.00 | 0.7951 | 0.7951 | 0.7951 | 0 |
| 1735338000 | 0.7951 | -0.0049 | -0.61 | 0.7951 | 0.7951 | 0.7951 | 20000 |
| 1735251000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1735078200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 10000 |
| 1734992400 | 0.8 | 0.014 | 1.78 | 0.7965 | 0.8 | 0.79 | 27500 |
| 1734733200 | 0.786 | -0.018 | -2.24 | 0.793 | 0.793 | 0.786 | 10000 |
| 1734647160 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
| 1734560760 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
| 1734474360 | 0.804 | 0.018 | 2.29 | 0.804 | 0.804 | 0.804 | 5000 |
| 1734388140 | 0.786 | 0 | 0.00 | 0.786 | 0.786 | 0.786 | 0 |
| 1734128940 | 0.786 | 0.00785 | 1.01 | 0.786 | 0.786 | 0.786 | 5000 |
| 1734042300 | 0.77815 | 0 | 0.00 | 0.77815 | 0.77815 | 0.77815 | 0 |
| 1733955900 | 0.77815 | 0.10615 | 15.80 | 0.7412 | 0.77815 | 0.7412 | 2900 |
| 1733869200 | 0.672 | -0.065 | -8.82 | 0.672 | 0.672 | 0.672 | 1000 |
| 1733782800 | 0.737 | -0.015244 | -2.03 | 0.737 | 0.737 | 0.737 | 7000 |
| 1733523900 | 0.752244 | 0 | 0.00 | 0.752244 | 0.752244 | 0.752244 | 0 |
| 1733437500 | 0.752244 | -0.033556 | -4.27 | 0.752244 | 0.752244 | 0.752244 | 4800 |
| 1733351340 | 0.7858 | 0 | 0.00 | 0.7858 | 0.7858 | 0.7858 | 0 |
| 1733264940 | 0.7858 | 0 | 0.00 | 0.7858 | 0.7858 | 0.7858 | 0 |
| 1733178540 | 0.7858 | 0 | 0.00 | 0.7858 | 0.7858 | 0.7858 | 0 |
| 1732919340 | 0.7858 | 0 | 0.00 | 0.7858 | 0.7858 | 0.7858 | 0 |
| 1732746540 | 0.7858 | 0 | 0.00 | 0.7858 | 0.7858 | 0.7858 | 0 |
| 1732660140 | 0.7858 | 0.0358 | 4.77 | 0.75 | 0.8167 | 0.75 | 11600 |
| 1732573560 | 0.75 | -0.03 | -3.85 | 0.75 | 0.75 | 0.75 | 100 |
| 1732314300 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1732227900 | 0.78 | 0.063 | 8.79 | 0.78 | 0.78 | 0.78 | 3400 |
| 1732141440 | 0.717 | 0 | 0.00 | 0.717 | 0.717 | 0.717 | 0 |
| 1732055040 | 0.717 | 0 | 0.00 | 0.717 | 0.717 | 0.717 | 0 |
| 1731968640 | 0.717 | -0.083 | -10.38 | 0.717 | 0.717 | 0.717 | 2600 |
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
