Dati storici Cascades Inc - CAS | ADVFN

Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Canada
TSX
Cascades Inc (CAS)
Cascades Inc (CAS) Storico

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.13	1.2104283054	10.74	10.9	10.28	230387	10.54864691	CS
4	0.39	3.7213740458	10.48	11.14	10.25	263982	10.68511515	CS
12	-0.05	-0.457875457875	10.92	12.03	10.25	227808	10.80940568	CS
26	-1.23	-10.1652892562	12.1	14.2	10.25	214097	11.77472436	CS
52	1.48	15.7614483493	9.39	14.2	8.8	197411	11.15044575	CS
156	-1.19	-9.86733001658	12.06	15	8.3	202908	10.92372917	CS
260	-2.85	-20.7725947522	13.72	16.45	7.71	228654	11.33249998	CS

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1781214000	10.5	0.1	0.96	10.44	10.55	10.28	191030
1781127600	10.4	-0.18	-1.70	10.52	10.57	10.35	260302
1781041200	10.58	-0.02	-0.19	10.6	10.61	10.44	344305
1780954800	10.6	-0.14	-1.30	10.8	10.85	10.56	221343
1780695600	10.74	-0.01	-0.09	10.74	10.81	10.69	134957
1780609200	10.75	-0.21	-1.92	10.96	11.14	10.7	327758
1780522800	10.96	0.06	0.55	10.84	11.07	10.84	105065
1780436400	10.9	0.1	0.93	10.84	11.01	10.84	98239
1780350000	10.8	-0.17	-1.55	10.9	11	10.8	265476
1780090800	10.97	0.14	1.29	10.85	11.02	10.81	1227657
1780004400	10.83	0.05	0.46	10.74	10.87	10.7	194833
1779918000	10.78	0.24	2.28	10.56	10.85	10.56	151434
1779831600	10.54	-0.06	-0.57	10.51	10.59	10.48	106898
1779745200	10.6	0.11	1.05	10.54	10.61	10.51	48796
1779486000	10.49	-0.06	-0.57	10.56	10.58	10.43	164577
1779399600	10.55	0.13	1.25	10.25	10.64	10.25	369051
1779313200	10.42	0.11	1.07	10.34	10.49	10.33	368911
1779226800	10.31	-0.13	-1.25	10.55	10.6	10.31	237048
1778881200	10.44	-0.05	-0.48	10.48	10.61	10.41	197972
1778794800	10.49	0.01	0.10	10.48	10.67	10.47	186496
1778708400	10.48	0.01	0.10	10.49	10.57	10.38	294733
1778622000	10.47	-0.12	-1.13	10.59	10.65	10.46	287610
1778535600	10.59	-0.19	-1.76	10.78	10.79	10.53	333124
1778276400	10.78	0.09	0.84	10.65	11.09	10.65	398882
1778190000	10.69	-0.26	-2.37	10.79	10.84	10.26	460060
1778103600	10.95	0.07	0.64	10.99	11.04	10.86	169394
1778017200	10.88	0.19	1.78	10.78	10.94	10.77	157687
1777930800	10.69	-0.11	-1.02	10.8	10.8	10.67	138905
1777671600	10.8	0.04	0.37	10.8	10.84	10.71	147209
1777585200	10.76	0.27	2.57	10.55	10.8	10.55	320270
1777498800	10.49	-0.19	-1.78	10.63	10.66	10.48	192804
1777412400	10.68	0.06	0.56	10.71	10.81	10.62	175386
1777326000	10.62	-0.13	-1.21	10.79	10.8	10.62	140277
1777066800	10.75	0.03	0.28	10.73	10.81	10.7	109798
1776980400	10.72	-0.1	-0.92	10.75	10.89	10.71	190001
1776894000	10.82	0.04	0.37	10.83	10.87	10.77	143566
1776807600	10.78	-0.15	-1.37	10.93	11.12	10.76	263050
1776721200	10.93	0.06	0.55	10.74	11	10.7	282577
1776462000	10.87	0.31	2.94	10.56	10.94	10.56	203507
1776375600	10.56	-0.21	-1.95	10.74	10.78	10.54	296672
1776289200	10.77	0.09	0.84	10.7	10.84	10.66	162693
1776202800	10.68	-0.07	-0.65	10.81	10.81	10.61	271685
1776116400	10.75	0.06	0.56	10.61	10.92	10.61	178964
1775857200	10.69	-0.38	-3.43	10.74	10.85	10.55	385441
1775770800	11.07	-0.05	-0.45	11.05	11.15	10.99	86458
1775684400	11.12	0.22	2.02	11.25	11.4	11.07	366401
1775598000	10.9	-0.34	-3.02	11.14	11.22	10.86	98857
1775511600	11.24	-0.06	-0.53	11.25	11.32	11.15	111403
1775166000	11.3	-0.55	-4.64	11.78	11.78	11.27	223576
1775079600	11.85	0.04	0.34	11.83	12.03	11.82	165159
1774993200	11.81	0.1	0.85	11.78	11.82	11.64	236001
1774906800	11.71	0.06	0.52	11.67	11.9	11.6	119243
1774647600	11.65	0.03	0.26	11.56	11.76	11.5	123397
1774561200	11.62	-0.05	-0.43	11.65	11.73	11.56	107585
1774474800	11.67	0.03	0.26	11.83	11.83	11.59	79008
1774388400	11.64	0.21	1.84	11.37	11.68	11.34	109671
1774302000	11.43	0.69	6.42	10.83	11.49	10.83	213886
1774042800	10.74	-0.13	-1.20	10.92	10.92	10.61	265795
1773956400	10.87	-0.2	-1.81	10.93	10.94	10.75	261172
1773870000	11.07	-0.16	-1.42	11.23	11.25	11.04	286895
1773783600	11.23	-0.06	-0.53	11.24	11.41	11.23	246502
1773697200	11.29	-0.1	-0.88	11.38	11.44	11.23	103272
1773438000	11.39	0.18	1.61	11.19	11.43	11.19	175748
1773351600	11.21	-0.51	-4.35	11.56	11.56	11.19	199321

Elanor Investors

Delta Air Lines

Brandes US Small Mid Cap...

DAXsector Transportation...

MYND Life Sciences (EM)

CES Energy Solutions

Bank of Tianjin

Levshares -1x Goldman Sa...

Ci Canadian Income and G...

iNAV db x trackers MSCI ...

Visionstate (PK)

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.