Premium
Structured Products Corp (CE) (KTBA)
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 | 0 | 22.31 | 22.31 | 22.31 | 800 | 22.31 | CS |
| 4 | 0.13 | 0.58611361587 | 22.18 | 22.405 | 22.18 | 1277 | 22.27323674 | CS |
| 12 | -0.32 | -1.41405214317 | 22.63 | 26.99 | 22.18 | 1397 | 22.71520407 | CS |
| 26 | 1.66 | 8.0387409201 | 20.65 | 26.99 | 20.65 | 1964 | 22.35458041 | CS |
| 52 | 1.93 | 9.4700686948 | 20.38 | 26.99 | 17.9 | 1516 | 21.64450864 | CS |
| 156 | -3.19 | -12.5098039216 | 25.5 | 26.99 | 16.5 | 2143 | 20.2128955 | CS |
| 260 | -7.69 | -25.6333333333 | 30 | 34 | 16.5 | 1771 | 23.6871288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548140 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 0 |
| 1736375340 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 0 |
| 1736288940 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 1500 |
| 1736202360 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 100 |
| 1735942980 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 200 |
| 1735856700 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 500 |
| 1735683960 | 22.31 | -0.02 | -0.09 | 22.31 | 22.405 | 22.31 | 2989 |
| 1735597200 | 22.33 | 0 | 0.00 | 22.33 | 22.33 | 22.33 | 0 |
| 1735338000 | 22.33 | 0.02 | 0.09 | 22.32 | 22.33 | 22.32 | 1418 |
| 1735252020 | 22.31 | 0 | 0.00 | 22.315 | 22.315 | 22.31 | 2611 |
| 1735078800 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 0 |
| 1734992400 | 22.31 | 0.13 | 0.59 | 22.31 | 22.31 | 22.31 | 537 |
| 1734733200 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 3610 |
| 1734646800 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 330 |
| 1734560940 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1734474540 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1734388140 | 22.18 | -0.82 | -3.57 | 22.18 | 22.18 | 22.18 | 250 |
| 1734128700 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1734042300 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1733955900 | 23 | 0.82 | 3.70 | 22.21 | 23 | 22.21 | 7304 |
| 1733869200 | 22.18 | 0 | 0.00 | 23.175 | 23.175 | 22.18 | 1250 |
| 1733782800 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1733523600 | 22.18 | -0.92 | -3.98 | 22.18 | 22.26 | 22.18 | 1225 |
| 1733437500 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 201 |
| 1733351100 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1733264700 | 23.1 | 0.92 | 4.15 | 23.1 | 23.1 | 23.1 | 506 |
| 1733178180 | 22.18 | -0.82 | -3.57 | 23.5 | 23.5 | 22.18 | 571 |
| 1732919160 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732746360 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732659960 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732573560 | 23 | -0.15 | -0.65 | 23 | 23 | 23 | 166 |
| 1732314000 | 23.15 | 0.28 | 1.22 | 23.06 | 23.15 | 23.06 | 992 |
| 1732227900 | 22.87 | -0.13 | -0.57 | 22.87 | 22.87 | 22.87 | 1258 |
| 1732141200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732054800 | 23 | 0.35 | 1.55 | 22.86 | 23 | 22.86 | 8511 |
| 1731968760 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1731709560 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1731623160 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1731536760 | 22.65 | -1.35 | -5.63 | 22.7 | 22.7 | 22.65 | 666 |
| 1731450480 | 24 | 1.35 | 5.96 | 22.65 | 24 | 22.65 | 1042 |
| 1731363600 | 22.65 | 0 | 0.00 | 22.75 | 23.25 | 22.65 | 800 |
| 1731104400 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1731018000 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1730931600 | 22.65 | 0 | 0.00 | 23.075 | 23.075 | 22.65 | 500 |
| 1730845680 | 22.65 | -1.23 | -5.13 | 22.65 | 22.65 | 22.65 | 574 |
| 1730759160 | 23.875 | -1.13 | -4.50 | 24 | 24 | 23.875 | 604 |
| 1730496180 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1730409780 | 25 | 2.39 | 10.57 | 26.99 | 26.99 | 25 | 400 |
| 1730323680 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1730237280 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1730150880 | 22.61 | 0 | 0.00 | 22.75 | 22.75 | 22.61 | 2000 |
| 1729891500 | 22.61 | -0.14 | -0.62 | 22.75 | 22.75 | 22.61 | 1700 |
| 1729805340 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1729718940 | 22.75 | 0.12 | 0.53 | 22.75 | 22.75 | 22.75 | 200 |
| 1729632000 | 22.63 | 0 | 0.00 | 22.63 | 22.63 | 22.63 | 0 |
| 1729545600 | 22.63 | 0.12 | 0.53 | 22.63 | 22.63 | 22.63 | 200 |
| 1729286400 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 400 |
| 1729200420 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1729114020 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1729027620 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1728941220 | 22.51 | -0.39 | -1.70 | 22.5 | 22.51 | 22.5 | 2000 |
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
