Premium
Crown Castle Inc (C1CI34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -0.693069306931 | 131.3 | 131.3 | 129.96 | 169 | 130.48451039 | DR |
| 4 | -7.33 | -5.32239326169 | 137.72 | 139.62 | 129.35 | 58 | 130.68014493 | DR |
| 12 | -49.68 | -27.5892708391 | 180.07 | 180.07 | 129.35 | 24 | 132.43287544 | DR |
| 26 | -21.26 | -14.0191229805 | 151.65 | 180.07 | 129.35 | 90 | 161.5839463 | DR |
| 52 | -2.57 | -1.93291215403 | 132.96 | 180.07 | 121.08 | 72 | 152.01960986 | DR |
| 156 | -78.76 | -37.6571838393 | 209.15 | 241 | 108.02 | 582 | 180.90575902 | DR |
| 260 | -32.4 | -19.9029424412 | 162.79 | 299.99 | 108.02 | 627 | 206.13305806 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568540 | 130.38999 | 0 | 0.00 | 130.38999 | 130.38999 | 130.38999 | 0 |
| 1739482140 | 130.38999 | -0.91 | -0.69 | 129.96 | 130.38999 | 129.96 | 302 |
| 1739395800 | 131.3 | 0 | 0.00 | 131.3 | 131.3 | 131.3 | 0 |
| 1739309400 | 131.3 | 0.78 | 0.60 | 131.3 | 131.3 | 131.3 | 35 |
| 1739222940 | 130.52 | 0 | 0.00 | 130.52 | 130.52 | 130.52 | 0 |
| 1738963740 | 130.52 | 0 | 0.00 | 130.52 | 130.52 | 130.52 | 0 |
| 1738877340 | 130.52 | 0 | 0.00 | 130.52 | 130.52 | 130.52 | 0 |
| 1738790940 | 130.52 | 0.16 | 0.12 | 130.52 | 130.52 | 130.52 | 300 |
| 1738704600 | 130.36 | -0.52 | -0.40 | 130.36 | 130.36 | 130.36 | 1 |
| 1738618200 | 130.88 | 0.87 | 0.67 | 130.88 | 130.88 | 130.88 | 1 |
| 1738358940 | 130.01 | 0 | 0.00 | 130.47999 | 130.47999 | 129.55 | 22 |
| 1738272540 | 130.01 | -6.85 | -5.01 | 130.01 | 130.01 | 130.01 | 1 |
| 1738186140 | 136.86 | 0 | 0.00 | 136.86 | 136.86 | 136.86 | 0 |
| 1738099740 | 136.86 | -0.85 | -0.62 | 136.86 | 136.86 | 136.86 | 10 |
| 1738013340 | 137.71 | 8.36 | 6.46 | 136.5 | 137.71 | 136.5 | 5 |
| 1737754200 | 129.35 | -2.11 | -1.61 | 135.51 | 135.51 | 129.35 | 3 |
| 1737667800 | 131.46 | 0 | 0.00 | 131.46 | 131.46 | 131.46 | 0 |
| 1737581400 | 131.46 | -5.75 | -4.19 | 136.01 | 136.01 | 131.46 | 5 |
| 1737495000 | 137.21 | -1.3 | -0.94 | 137.72 | 139.62 | 137.21 | 5 |
| 1737408600 | 138.51 | 0 | 0.00 | 138.51 | 138.51 | 138.51 | 0 |
| 1737149400 | 138.51 | 9.06 | 7.00 | 138.51 | 138.51 | 138.51 | 1 |
| 1737062940 | 129.44999 | 0 | 0.00 | 129.44999 | 129.44999 | 129.44999 | 0 |
| 1736976540 | 129.44999 | 0 | 0.00 | 129.44999 | 129.44999 | 129.44999 | 0 |
| 1736890140 | 129.44999 | 0 | 0.00 | 129.44999 | 129.44999 | 129.44999 | 0 |
| 1736803740 | 129.44999 | -0.35 | -0.27 | 129.44999 | 129.44999 | 129.44999 | 6 |
| 1736544540 | 129.8 | 0 | 0.00 | 130.65 | 130.65 | 129.8 | 49 |
| 1736458140 | 129.8 | -3.9 | -2.92 | 133.69999 | 133.69999 | 129.8 | 8 |
| 1736371800 | 133.69999 | 0 | 0.00 | 133.69999 | 133.69999 | 133.69999 | 0 |
| 1736285400 | 133.69999 | -4.31 | -3.12 | 135.61 | 135.61 | 133.69999 | 2 |
| 1736198940 | 138.01 | -0.98 | -0.71 | 138.31 | 138.31 | 138.01 | 2 |
| 1735939740 | 138.99 | 0.81 | 0.59 | 137.01 | 138.99 | 137.01 | 3 |
| 1735853400 | 138.18 | -0.33 | -0.24 | 139.51 | 139.51 | 138.18 | 4 |
| 1735594200 | 138.51 | -3.31 | -2.33 | 139 | 139.86 | 138.01 | 6 |
| 1735334940 | 141.82 | 2.38 | 1.71 | 141.54 | 141.82 | 141.54 | 22 |
| 1735248540 | 139.44 | 0 | 0.00 | 139.44 | 139.44 | 139.44 | 0 |
| 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 |
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
