Premium
Carnival Corp. (C1CL34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.81 | 4.35401678657 | 133.44 | 140.37 | 132.3 | 380 | 135 | DR |
| 4 | -14.99 | -9.71862033195 | 154.24 | 159.36 | 132.3 | 237 | 148.32095329 | DR |
| 12 | -20.27 | -12.7068706118 | 159.52 | 168 | 132.3 | 490 | 154.97490469 | DR |
| 26 | 45.09 | 47.8865760408 | 94.16 | 168 | 87.26 | 717 | 126.02002789 | DR |
| 52 | 61.33 | 78.7089322382 | 77.92 | 168 | 71.5 | 540 | 110.50432055 | DR |
| 156 | 40.55 | 41.0840932118 | 98.7 | 168 | 32 | 8311 | 58.62018831 | DR |
| 260 | -3.75 | -2.62237762238 | 143 | 170 | 32 | 7359 | 78.67247737 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 139.25 | 3.53 | 2.60 | 136.85 | 140.37 | 136.63999 | 199 |
| 1740691740 | 135.72 | 0 | 0.00 | 135.72 | 135.72 | 135.72 | 0 |
| 1740605340 | 135.72 | 0 | 0.00 | 135.72 | 135.72 | 135.72 | 0 |
| 1740518940 | 135.72 | 0 | 0.00 | 135.72 | 135.72 | 135.72 | 0 |
| 1740432540 | 135.72 | 3.42 | 2.59 | 133.53 | 135.72 | 133.53 | 600 |
| 1740173400 | 132.3 | -9.7 | -6.83 | 133.44 | 133.44 | 132.3 | 160 |
| 1740087000 | 142 | -5.7 | -3.86 | 134.62 | 142 | 134.62 | 200 |
| 1740000540 | 147.69999 | 0 | 0.00 | 147.69999 | 147.69999 | 147.69999 | 0 |
| 1739914140 | 147.69999 | 0.08 | 0.05 | 147.69999 | 147.69999 | 147.69999 | 6 |
| 1739827740 | 147.62 | 0 | 0.00 | 147.62 | 147.62 | 147.62 | 0 |
| 1739568540 | 147.62 | 0 | 0.00 | 147.62 | 147.62 | 147.62 | 0 |
| 1739482140 | 147.62 | 0 | 0.00 | 147.62 | 147.62 | 147.62 | 10 |
| 1739395800 | 147.62 | 0 | 0.00 | 147.62 | 147.62 | 147.62 | 0 |
| 1739309400 | 147.62 | -4.77 | -3.13 | 147.06 | 147.62 | 147.06 | 65 |
| 1739222940 | 152.38999 | -3.11 | -2.00 | 152.38999 | 152.38999 | 152.38999 | 50 |
| 1738963800 | 155.5 | -1.59 | -1.01 | 155.5 | 155.5 | 155.5 | 23 |
| 1738877340 | 157.09 | 1.59 | 1.02 | 158.8 | 158.8 | 157.09 | 195 |
| 1738791000 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155.5 | 0 |
| 1738704600 | 155.5 | -3.86 | -2.42 | 155.5 | 155.5 | 155.5 | 1300 |
| 1738618200 | 159.36 | -7.59 | -4.55 | 154.24 | 159.36 | 154.24 | 3 |
| 1738358940 | 166.94999 | 0 | 0.00 | 166.94999 | 166.94999 | 166.94999 | 0 |
| 1738272540 | 166.94999 | 1.99 | 1.21 | 165 | 168 | 165 | 197 |
| 1738186200 | 164.96 | 1.96 | 1.20 | 163.35 | 164.96 | 163.35 | 1306 |
| 1738099740 | 163 | 3.8 | 2.39 | 157 | 163 | 157 | 204 |
| 1738013400 | 159.19999 | 0 | 0.00 | 159.19999 | 159.19999 | 159.19999 | 0 |
| 1737754200 | 159.19999 | 0 | 0.00 | 159.19999 | 159.19999 | 159.19999 | 0 |
| 1737667800 | 159.19999 | 0 | 0.00 | 159.19999 | 159.19999 | 159.19999 | 0 |
| 1737581400 | 159.19999 | 0 | 0.00 | 159.19999 | 159.19999 | 159.19999 | 0 |
| 1737495000 | 159.19999 | 1.27 | 0.80 | 158.24 | 161.3 | 158.24 | 120 |
| 1737408600 | 157.93 | 0.99 | 0.63 | 157.97999 | 157.97999 | 157.93 | 4 |
| 1737149400 | 156.94 | 7.29 | 4.87 | 156.94 | 156.94 | 156.94 | 34 |
| 1737062940 | 149.65 | -0.29 | -0.19 | 149.65 | 149.65 | 149.65 | 400 |
| 1736976540 | 149.94 | 0.99 | 0.66 | 149.25 | 149.94 | 149.25 | 300 |
| 1736890140 | 148.94999 | 3.77 | 2.60 | 145.18 | 148.94999 | 145.18 | 14 |
| 1736803740 | 145.18 | -1.74 | -1.18 | 146.34 | 146.34 | 143.69 | 45 |
| 1736544540 | 146.91999 | 0.48 | 0.33 | 146.44 | 148.9 | 145 | 171 |
| 1736458140 | 146.44 | 0 | 0.00 | 146.44 | 146.44 | 146.44 | 24 |
| 1736371740 | 146.44 | -9.67 | -6.19 | 146.44 | 146.44 | 146.44 | 220 |
| 1736285340 | 156.11 | 0 | 0.00 | 156.11 | 156.11 | 156.11 | 0 |
| 1736198940 | 156.11 | 1.55 | 1.00 | 156.11 | 156.11 | 156.11 | 1 |
| 1735939800 | 154.56 | 0 | 0.00 | 154.56 | 154.56 | 154.56 | 0 |
| 1735853400 | 154.56 | 0 | 0.00 | 155.37 | 155.37 | 154.56 | 420 |
| 1735594200 | 154.56 | -0.64 | -0.41 | 155.19999 | 155.19999 | 151.5 | 132 |
| 1735334940 | 155.19999 | -8.59 | -5.24 | 155.16 | 155.19999 | 154.4 | 115 |
| 1735248540 | 163.79 | 0 | 0.00 | 163.79 | 163.79 | 163.79 | 0 |
| 1734989340 | 163.79 | 0.53 | 0.32 | 164.88999 | 165.02 | 163.79 | 110 |
| 1734730200 | 163.26 | 7.58 | 4.87 | 152.85 | 163.94999 | 152.69999 | 403 |
| 1734643800 | 155.68 | 0.69 | 0.45 | 154.99 | 155.68 | 154.44 | 185 |
| 1734557400 | 154.99 | -1.34 | -0.86 | 156.24 | 161 | 154.99 | 786 |
| 1734470940 | 156.33 | 0.01 | 0.01 | 158.88 | 158.88 | 156.33 | 355 |
| 1734384540 | 156.32 | 0 | 0.00 | 156.32 | 156.32 | 156.32 | 0 |
| 1734125340 | 156.32 | -3.56 | -2.23 | 155.68 | 156.32 | 155.68 | 204 |
| 1734039000 | 159.88 | 1.33 | 0.84 | 160.63999 | 161 | 159.88 | 535 |
| 1733952540 | 158.55 | 0.3 | 0.19 | 156.63999 | 160 | 156.63999 | 317 |
| 1733866140 | 158.25 | 3.8 | 2.46 | 156.44999 | 158.25 | 155.25 | 18 |
| 1733779740 | 154.44999 | -6.55 | -4.07 | 162.6 | 162.6 | 153.91999 | 9293 |
| 1733520600 | 161 | 2.43 | 1.53 | 159.52 | 161 | 159.52 | 571 |
| 1733434200 | 158.57 | -2.03 | -1.26 | 163.19999 | 163.19999 | 158.57 | 202 |
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
