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 | 0.0561 | 7.30944625407 | 0.7675 | 0.8236 | 0.7675 | 5301 | 0.76907156 | CS |
| 4 | 0.2032 | 32.7530625403 | 0.6204 | 0.8236 | 0.6165 | 5487 | 0.70860013 | CS |
| 12 | 0.15544 | 23.2638888889 | 0.66816 | 0.8236 | 0.6161 | 3885 | 0.68225748 | CS |
| 26 | 0.0603 | 7.89990829294 | 0.7633 | 0.8236 | 0.57 | 5506 | 0.67528231 | CS |
| 52 | 0.2166 | 35.6836902801 | 0.607 | 0.8236 | 0.463 | 12770 | 0.5899026 | CS |
| 156 | -0.0952 | -10.3613408794 | 0.9188 | 0.97 | 0.463 | 10723 | 0.6112461 | CS |
| 260 | -0.6964 | -45.8157894737 | 1.52 | 2.35 | 0.463 | 9099 | 0.94471874 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.8236 | 0.0536 | 6.96 | 0.8235 | 0.8236 | 0.8235 | 21202 |
| 1783632420 | 0.77 | 0.0024001 | 0.31 | 0.77 | 0.77 | 0.77 | 6500 |
| 1783545840 | 0.7675999 | 0.0175999 | 2.35 | 0.7675 | 0.7675999 | 0.7675 | 4101 |
| 1783459740 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1783373340 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1783027740 | 0.75 | 0 | 0.00 | 0.7677 | 0.7677 | 0.75 | 1200 |
| 1782941280 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1782854880 | 0.75 | 0.01 | 1.35 | 0.75 | 0.75 | 0.75 | 15000 |
| 1782768300 | 0.74 | 0.04 | 5.71 | 0.7421 | 0.7421 | 0.7399 | 500 |
| 1782509280 | 0.7 | 0.0033 | 0.47 | 0.7 | 0.7 | 0.7 | 10000 |
| 1782422460 | 0.6967 | -0.0068 | -0.97 | 0.6967 | 0.6967 | 0.6967 | 765 |
| 1782336000 | 0.7035 | 0.0335 | 5.00 | 0.7035 | 0.7035 | 0.7035 | 1000 |
| 1782250140 | 0.67 | 0.03518 | 5.54 | 0.6488 | 0.67 | 0.6488 | 12000 |
| 1782163740 | 0.63482 | 0 | 0.00 | 0.63482 | 0.63482 | 0.63482 | 0 |
| 1781818140 | 0.63482 | 0 | 0.00 | 0.63482 | 0.63482 | 0.63482 | 0 |
| 1781731740 | 0.63482 | 0.01832 | 2.97 | 0.63482 | 0.63482 | 0.63482 | 5004 |
| 1781645340 | 0.6165 | -0.0385 | -5.88 | 0.6203999 | 0.6235 | 0.6165 | 4287 |
| 1781558940 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
| 1781299740 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
| 1781213340 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
| 1781126940 | 0.655 | 0.005 | 0.77 | 0.65296 | 0.655 | 0.65296 | 4100 |
| 1781040540 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1780954140 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1780694940 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1780608540 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1780522140 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1780435740 | 0.65 | 0.025 | 4.00 | 0.65 | 0.65 | 0.65 | 5016 |
| 1780349340 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1780090140 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1780003740 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1779917340 | 0.625 | 0.0076001 | 1.23 | 0.625 | 0.625 | 0.6161 | 3565 |
| 1779830940 | 0.6173999 | -0.0526 | -7.85 | 0.625 | 0.625 | 0.6173999 | 5510 |
| 1779484860 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1779398460 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1779312060 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1779225660 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 1000 |
| 1779139500 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1778880300 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1778793900 | 0.67 | 0.02 | 3.08 | 0.66831 | 0.67 | 0.66831 | 4613 |
| 1778707740 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1778621340 | 0.65 | -0.02 | -2.99 | 0.6514 | 0.6514 | 0.65 | 20153 |
| 1778534400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1778275200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1778188800 | 0.67 | 0.018 | 2.76 | 0.67 | 0.67 | 0.67 | 1000 |
| 1778102400 | 0.652 | 0 | 0.00 | 0.652 | 0.652 | 0.652 | 0 |
| 1778016000 | 0.652 | 0.0077 | 1.20 | 0.652 | 0.652 | 0.652 | 129 |
| 1777930200 | 0.6443 | 0 | 0.00 | 0.6443 | 0.6443 | 0.6443 | 0 |
| 1777671000 | 0.6443 | 0 | 0.00 | 0.6443 | 0.6443 | 0.6443 | 0 |
| 1777584540 | 0.6443 | 0 | 0.00 | 0.6443 | 0.6443 | 0.6443 | 0 |
| 1777498140 | 0.6443 | -0.0103 | -1.57 | 0.67 | 0.67 | 0.6443 | 365 |
| 1777411800 | 0.6546 | 0 | 0.00 | 0.6546 | 0.6546 | 0.6546 | 11 |
| 1777325400 | 0.6546 | 0.0048 | 0.74 | 0.6546 | 0.6546 | 0.6546 | 200 |
| 1777066140 | 0.6498 | 0 | 0.00 | 0.6498 | 0.6498 | 0.6498 | 0 |
| 1776979740 | 0.6498 | -0.0393 | -5.70 | 0.6498 | 0.6498 | 0.6498 | 421 |
| 1776893280 | 0.6891 | -0.00064 | -0.09 | 0.6539 | 0.6891 | 0.6539 | 1643 |
| 1776806940 | 0.68974 | 0.00599 | 0.88 | 0.6582 | 0.68974 | 0.6582 | 200 |
| 1776720000 | 0.68375 | 0 | 0.00 | 0.68375 | 0.68375 | 0.68375 | 0 |
| 1776460800 | 0.68375 | 0.00145 | 0.21 | 0.66816 | 0.69355 | 0.66816 | 500 |
| 1776374940 | 0.6823 | -0.00482 | -0.70 | 0.6696 | 0.6823 | 0.6696 | 900 |
| 1776288360 | 0.6871199 | 0.0215199 | 3.23 | 0.6871199 | 0.6871199 | 0.6871199 | 100 |
| 1776202140 | 0.6656 | 0.03236 | 5.11 | 0.65855 | 0.6656 | 0.6312 | 50500 |
| 1776115740 | 0.63324 | 0.04924 | 8.43 | 0.58 | 0.63324 | 0.58 | 11002 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
