Premium
ConversionPoint Holdings Inc (CPTI11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.06 | -2.45238095238 | 84 | 85.19 | 80.21 | 28847 | 81.65638834 | FU |
| 4 | 0.86 | 1.06068080908 | 81.08 | 85.98 | 74.12 | 38714 | 81.17772391 | FU |
| 12 | -7.27 | -8.1493106154 | 89.21 | 89.82 | 74.12 | 44758 | 84.27615591 | FU |
| 26 | -17.06 | -17.2323232323 | 99 | 99 | 74.12 | 40674 | 89.81989997 | FU |
| 52 | -17.95 | -17.9697667434 | 99.89 | 103.75 | 74.12 | 32788 | 93.6861371 | FU |
| 156 | -18.05 | -18.0518051805 | 99.99 | 105.69 | 74.12 | 16854 | 95.81876946 | FU |
| 260 | -20.56 | -20.0585365854 | 102.5 | 121 | 74.12 | 14483 | 96.09501877 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 82.06 | 0.97 | 1.20 | 81 | 82.55 | 80.21 | 34629 |
| 1736544540 | 81.09 | 0.23 | 0.28 | 81.88 | 81.88 | 80.56 | 20629 |
| 1736458140 | 80.86 | -0.79 | -0.97 | 81.15 | 81.98 | 80.6 | 29152 |
| 1736371740 | 81.65 | -0.76 | -0.92 | 83.24 | 84.3 | 81.13 | 31789 |
| 1736285400 | 82.41 | -1.59 | -1.89 | 84 | 85.19 | 82.41 | 28034 |
| 1736198940 | 84 | -1.3 | -1.52 | 85.11 | 85.62 | 83.73 | 17878 |
| 1735939740 | 85.3 | -0.55 | -0.64 | 85.82 | 85.88 | 84.33 | 20445 |
| 1735853400 | 85.85 | 0.01 | 0.01 | 85.9 | 85.9 | 82.91 | 28751 |
| 1735594200 | 85.84 | 0.65 | 0.76 | 85.06 | 85.98 | 84.1 | 42457 |
| 1735334940 | 85.19 | 1.15 | 1.37 | 84.12 | 85.24 | 84.12 | 37309 |
| 1735248540 | 84.04 | 0.76 | 0.91 | 83.2 | 84.46 | 82.02 | 49444 |
| 1734989340 | 83.28 | 3.66 | 4.60 | 79.62 | 83.34 | 79.62 | 44777 |
| 1734730200 | 79.62 | 4.88 | 6.53 | 75.3 | 81.36 | 75 | 44519 |
| 1734643800 | 74.74 | -2.2 | -2.86 | 77.11 | 77.4 | 74.12 | 63766 |
| 1734557400 | 76.94 | -1.86 | -2.36 | 78.61 | 79.1 | 74.82 | 76522 |
| 1734470940 | 78.8 | -1.81 | -2.25 | 81.08 | 81.43 | 78.62 | 49320 |
| 1734384540 | 80.61 | -2.7 | -3.24 | 83.24 | 84.04 | 80.61 | 43043 |
| 1734125340 | 83.31 | 1.32 | 1.61 | 81.99 | 84.46 | 81.41 | 77691 |
| 1734039000 | 81.99 | 0.16 | 0.20 | 81.8 | 82.98 | 81.3 | 52320 |
| 1733952540 | 81.83 | -0.84 | -1.02 | 82.35 | 83 | 81.5 | 48325 |
| 1733866140 | 82.67 | 1.19 | 1.46 | 81.46 | 82.7 | 80.02 | 52945 |
| 1733779740 | 81.48 | 0.68 | 0.84 | 80.43 | 81.94 | 79 | 85016 |
| 1733520600 | 80.8 | -0.91 | -1.11 | 81.51 | 81.51 | 80.01 | 51761 |
| 1733434200 | 81.71 | -0.58 | -0.70 | 82.5 | 82.75 | 80.07 | 75409 |
| 1733347800 | 82.29 | -1.32 | -1.58 | 83.61 | 83.71 | 82.25 | 52415 |
| 1733261340 | 83.61 | -1.39 | -1.64 | 84.59 | 84.89 | 83.61 | 35417 |
| 1733174940 | 85 | -1.65 | -1.90 | 84.1 | 85.78 | 83.61 | 47960 |
| 1732915740 | 86.65 | 0.71 | 0.83 | 85.94 | 86.65 | 84.75 | 35997 |
| 1732829400 | 85.94 | -0.07 | -0.08 | 86 | 86.36 | 84.75 | 35843 |
| 1732743000 | 86.01 | -0.64 | -0.74 | 87 | 87.49 | 86.01 | 38724 |
| 1732656600 | 86.65 | 0.16 | 0.18 | 86 | 87.49 | 85.9 | 29532 |
| 1732570140 | 86.49 | 0.4 | 0.46 | 86 | 86.88 | 85.34 | 49064 |
| 1732310940 | 86.09 | -0.91 | -1.05 | 86.75 | 86.82 | 85.63 | 39358 |
| 1732224600 | 87 | 0.8 | 0.93 | 86.2 | 87.01 | 85.35 | 49933 |
| 1732051800 | 86.2 | -0.14 | -0.16 | 86.13 | 86.49 | 85.51 | 38610 |
| 1731965340 | 86.34 | 0.05 | 0.06 | 85.93 | 86.45 | 85.1 | 47487 |
| 1731619800 | 86.29 | 0.69 | 0.81 | 85.07 | 86.29 | 85.04 | 40764 |
| 1731533400 | 85.6 | -0.76 | -0.88 | 85.46 | 86.3 | 85 | 41369 |
| 1731446940 | 86.36 | -1.24 | -1.42 | 87.32 | 87.78 | 85.5 | 64411 |
| 1731360540 | 87.6 | -0.99 | -1.12 | 88.9 | 88.9 | 87.2 | 59366 |
| 1731101400 | 88.59 | 1.33 | 1.52 | 86.65 | 88.59 | 86.65 | 46185 |
| 1731014940 | 87.26 | 0.36 | 0.41 | 86.9 | 87.26 | 85.8 | 72119 |
| 1730928600 | 86.9 | 0.08 | 0.09 | 86.9 | 86.9 | 86.21 | 40734 |
| 1730842200 | 86.82 | -0.12 | -0.14 | 86.9 | 86.9 | 86.03 | 52283 |
| 1730755800 | 86.94 | -0.1 | -0.11 | 87.04 | 87.13 | 86.02 | 31028 |
| 1730496600 | 87.04 | -1.59 | -1.79 | 87.5 | 87.94 | 86.15 | 40469 |
| 1730410200 | 88.63 | 1.03 | 1.18 | 88.15 | 88.85 | 87.45 | 37220 |
| 1730323800 | 87.6 | -0.19 | -0.22 | 87.89 | 88.28 | 87.22 | 27539 |
| 1730237340 | 87.79 | 0.41 | 0.47 | 87.8 | 88.19 | 87.2 | 36074 |
| 1730151000 | 87.38 | 0.88 | 1.02 | 87.06 | 88.43 | 86.7 | 39007 |
| 1729891800 | 86.5 | -0.3 | -0.35 | 87.04 | 87.63 | 85.56 | 49710 |
| 1729805400 | 86.8 | -1.24 | -1.41 | 88.11 | 88.84 | 86.5 | 47463 |
| 1729719000 | 88.04 | -1 | -1.12 | 89 | 89.82 | 88.01 | 45071 |
| 1729632600 | 89.04 | -0.47 | -0.53 | 89.21 | 89.81 | 88.5 | 39853 |
| 1729546140 | 89.51 | 0.34 | 0.38 | 89.27 | 90.39 | 89.27 | 26379 |
| 1729287000 | 89.17 | -0.5 | -0.56 | 89.3 | 90.03 | 89 | 33995 |
| 1729200540 | 89.67 | -0.11 | -0.12 | 89.78 | 90.18 | 89.1 | 30356 |
| 1729114140 | 89.78 | -0.22 | -0.24 | 90.4 | 90.4 | 89.22 | 39230 |
| 1729027740 | 90 | -0.28 | -0.31 | 90.28 | 90.45 | 89.43 | 44880 |
| 1728941340 | 90.28 | 0.28 | 0.31 | 90.02 | 90.73 | 89.87 | 42549 |
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
