Premium
Crown Castle Inc (C1CI34)
BOV
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 | -5.57 | -3.8411144059 | 145.01 | 145.01 | 138.18 | 9 | 139.90384615 | DR |
| 4 | -40.63 | -22.5634475482 | 180.07 | 180.07 | 132.94 | 5 | 148.67454545 | DR |
| 12 | -17.46 | -11.1281070746 | 156.9 | 180.07 | 132.94 | 8 | 155.40583942 | DR |
| 26 | 5.32 | 3.96659707724 | 134.12 | 180.07 | 130.63 | 97 | 164.91966412 | DR |
| 52 | -1.4 | -0.994035785288 | 140.84 | 180.07 | 121.08 | 72 | 153.53545496 | DR |
| 156 | -145.04 | -50.9842519685 | 284.48 | 294.25 | 108.02 | 744 | 196.67276728 | DR |
| 260 | -23.35 | -14.3436329013 | 162.79 | 299.99 | 108.02 | 647 | 206.23455375 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 139.44 | 1.26 | 0.91 | 139.16 | 139.44 | 139.16 | 3 |
| 1734730200 | 138.18 | -3.42 | -2.42 | 138.18 | 138.18 | 138.18 | 11 |
| 1734643800 | 141.6 | -5.68 | -3.86 | 145.01 | 145.01 | 141.52 | 12 |
| 1734557400 | 147.28 | -0.77 | -0.52 | 146.16 | 147.28 | 146.16 | 5 |
| 1734470940 | 148.05 | 0 | 0.00 | 148.05 | 148.05 | 148.05 | 0 |
| 1734384540 | 148.05 | 0 | 0.00 | 148.05 | 148.05 | 148.05 | 0 |
| 1734125340 | 148.05 | -1.95 | -1.30 | 156.4 | 156.4 | 132.94 | 6 |
| 1734038940 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1733952540 | 150 | -2.92 | -1.91 | 150 | 150 | 150 | 1 |
| 1733866140 | 152.91999 | -2.45 | -1.58 | 155.02 | 155.02 | 152.91999 | 3 |
| 1733779740 | 155.37 | 1.05 | 0.68 | 155.07 | 155.37 | 154.24 | 4 |
| 1733520600 | 154.32 | -0.43 | -0.28 | 155.04 | 155.04 | 154.32 | 3 |
| 1733434200 | 154.75 | -1.25 | -0.80 | 154.01 | 154.75 | 154.01 | 3 |
| 1733347800 | 156 | -3.56 | -2.23 | 158.02 | 158.02 | 156 | 6 |
| 1733261340 | 159.56 | -0.16 | -0.10 | 160.49 | 160.77 | 159.56 | 6 |
| 1733174940 | 159.72 | -20.35 | -11.30 | 160 | 160 | 159.72 | 2 |
| 1732915800 | 180.07 | 0 | 0.00 | 180.07 | 180.07 | 180.07 | 0 |
| 1732829400 | 180.07 | 29.02 | 19.21 | 180.07 | 180.07 | 180.07 | 1 |
| 1732743000 | 151.05 | 0 | 0.00 | 151.05 | 151.05 | 151.05 | 0 |
| 1732656600 | 151.05 | 0 | 0.00 | 151.05 | 151.05 | 151.05 | 0 |
| 1732570200 | 151.05 | 0 | 0.00 | 151.05 | 151.05 | 151.05 | 0 |
| 1732311000 | 151.05 | 0 | 0.00 | 151.05 | 151.05 | 151.05 | 0 |
| 1732224600 | 151.05 | 1.95 | 1.31 | 151.05 | 151.05 | 151.05 | 5 |
| 1732051800 | 149.1 | 0 | 0.00 | 149.1 | 149.1 | 149.1 | 0 |
| 1731965400 | 149.1 | 0 | 0.00 | 149.1 | 149.1 | 149.1 | 0 |
| 1731619800 | 149.1 | -1.65 | -1.09 | 149.41 | 149.41 | 149.1 | 2 |
| 1731533340 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1731446940 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1731360540 | 150.75 | -0.3 | -0.20 | 154.11 | 154.11 | 150.75 | 3 |
| 1731101400 | 151.05 | -6.23 | -3.96 | 149.25 | 151.05 | 149.25 | 26 |
| 1731015000 | 157.28 | 0 | 0.00 | 157.28 | 157.28 | 157.28 | 0 |
| 1730928600 | 157.28 | 0 | 0.00 | 157.28 | 157.28 | 157.28 | 0 |
| 1730842200 | 157.28 | 2.4 | 1.55 | 157.28 | 157.28 | 157.28 | 1 |
| 1730755800 | 154.88 | -3.2 | -2.02 | 154.88 | 154.88 | 154.88 | 2 |
| 1730496600 | 158.08 | 6.67 | 4.41 | 157.6 | 158.08 | 157.6 | 3 |
| 1730410200 | 151.41 | -3.09 | -2.00 | 151.41 | 151.41 | 151.41 | 1 |
| 1730323800 | 154.5 | -4.5 | -2.83 | 160.58 | 160.58 | 154.5 | 2 |
| 1730237400 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1730151000 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1729891800 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1729805400 | 159 | 2.2 | 1.40 | 159 | 159 | 159 | 1 |
| 1729719000 | 156.8 | -0.48 | -0.31 | 156.8 | 156.8 | 156.8 | 7 |
| 1729632540 | 157.28 | 0 | 0.00 | 157.28 | 157.28 | 157.28 | 0 |
| 1729546140 | 157.28 | -9.28 | -5.57 | 156.81 | 157.28 | 156.81 | 4 |
| 1729286940 | 166.56 | 0 | 0.00 | 166.56 | 166.56 | 166.56 | 0 |
| 1729200540 | 166.56 | 4.68 | 2.89 | 166.56 | 166.56 | 166.56 | 3 |
| 1729114140 | 161.88 | -0.04 | -0.02 | 164.16 | 164.16 | 161.44 | 90 |
| 1729027740 | 161.91999 | 4.96 | 3.16 | 161.91999 | 161.91999 | 161.91999 | 6 |
| 1728941340 | 156.96 | 0.96 | 0.62 | 157.12 | 157.12 | 156.96 | 7 |
| 1728682200 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1728595800 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1728509400 | 156 | 3.6 | 2.36 | 155.19999 | 156.16 | 155.19999 | 3 |
| 1728422940 | 152.4 | 1.05 | 0.69 | 152.4 | 152.4 | 152.4 | 28 |
| 1728336600 | 151.35 | 0.15 | 0.10 | 151.35 | 151.35 | 151.35 | 1 |
| 1728077400 | 151.19999 | -5.7 | -3.63 | 151.19999 | 151.19999 | 151.19999 | 3 |
| 1727991000 | 156.9 | -0.7 | -0.44 | 156.9 | 156.9 | 156.9 | 10 |
| 1727904540 | 157.6 | -4.16 | -2.57 | 157.6 | 157.6 | 157.6 | 9 |
| 1727818200 | 161.76 | 4.96 | 3.16 | 161.76 | 161.76 | 161.76 | 2 |
| 1727731740 | 156.8 | 0 | 0.00 | 156.8 | 156.8 | 156.8 | 0 |
| 1727472540 | 156.8 | 0 | 0.00 | 156.8 | 156.8 | 156.8 | 0 |
| 1727386140 | 156.8 | -4 | -2.49 | 156.8 | 156.8 | 156.8 | 4 |
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
