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 | 8.88 | 5.65605095541 | 157 | 168 | 157 | 755 | 164.6952053 | DR |
| 4 | 10.51 | 6.76449765077 | 155.37 | 168 | 143.69 | 233 | 157.26258964 | DR |
| 12 | 28.63 | 20.8597449909 | 137.25 | 168 | 135.63 | 721 | 152.03541002 | DR |
| 26 | 69.38 | 71.896373057 | 96.5 | 168 | 79 | 689 | 121.91320619 | DR |
| 52 | 84.22 | 103.134949792 | 81.66 | 168 | 71.5 | 580 | 105.92717682 | DR |
| 156 | 64.84 | 64.1726049089 | 101.04 | 168 | 32 | 8307 | 58.94314182 | DR |
| 260 | -26.12 | -13.6041666667 | 192 | 192 | 32 | 7417 | 78.67255961 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733347800 | 160.6 | 1.72 | 1.08 | 160.75 | 160.75 | 160.6 | 15 |
| 1733261340 | 158.88 | 0.04 | 0.03 | 158.88 | 159.52 | 157.44 | 715 |
| 1733174940 | 158.84 | 5.39 | 3.51 | 155.25 | 160 | 155.25 | 3783 |
| 1732915740 | 153.44999 | 4.69 | 3.15 | 155 | 155 | 152 | 393 |
| 1732829400 | 148.76 | -0.94 | -0.63 | 148.76 | 148.76 | 148.76 | 72 |
| 1732743000 | 149.69999 | 1.8 | 1.22 | 149.69999 | 149.69999 | 148.69 | 20 |
| 1732656600 | 147.9 | 1.45 | 0.99 | 146.1 | 149.69999 | 145.37 | 454 |
| 1732570140 | 146.44999 | -0.7 | -0.48 | 147.16999 | 147.56 | 146.44999 | 345 |
| 1732310940 | 147.15 | -0.85 | -0.57 | 145.8 | 147.15 | 145.65 | 282 |
| 1732224600 | 148 | 3.56 | 2.46 | 146.4 | 148.96 | 146.02 | 4787 |
| 1732051800 | 144.44 | 5.54 | 3.99 | 139.33 | 145 | 139.3 | 915 |
| 1731965340 | 138.9 | -4.74 | -3.30 | 143.63999 | 143.63999 | 138.4 | 4767 |
| 1731619800 | 143.63999 | 1.26 | 0.88 | 144.19999 | 144.19999 | 143.63999 | 10 |
| 1731533400 | 142.38 | -0.42 | -0.29 | 142.38 | 142.38 | 142.38 | 8 |
| 1731446940 | 142.8 | 0 | 0.00 | 140.97999 | 142.8 | 140.97999 | 4 |
| 1731360540 | 142.8 | 4.09 | 2.95 | 143.63999 | 143.63999 | 141.96 | 81 |
| 1731101400 | 138.71 | 3.08 | 2.27 | 139.03 | 139.1 | 138.71 | 12 |
| 1731014940 | 135.63 | -2.04 | -1.48 | 137.25 | 137.25 | 135.63 | 5 |
| 1730928600 | 137.66999 | 8.97 | 6.97 | 137.02 | 137.66999 | 137.02 | 65 |
| 1730842200 | 128.69999 | 2.47 | 1.96 | 130.13 | 130.13 | 128.69999 | 35 |
| 1730755800 | 126.23 | -2.6 | -2.02 | 122.44 | 126.23 | 122.44 | 31 |
| 1730496600 | 128.83 | 0.65 | 0.51 | 127.92 | 128.83 | 127.92 | 12 |
| 1730410200 | 128.18 | -0.13 | -0.10 | 130 | 132.05 | 128.18 | 518 |
| 1730323800 | 128.31 | 1.43 | 1.13 | 126.88 | 128.57 | 126.88 | 205 |
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
