Premium
Caseys General Stores Inc (CASY)
NASDAQ
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 | -20.31 | -5.02710328952 | 404.01 | 412.5 | 380.01 | 338042 | 395.20733521 | CS |
| 4 | -48.49 | -11.2196024896 | 432.19 | 443.22 | 380.01 | 302147 | 413.42341167 | CS |
| 12 | -38.69 | -9.15978124482 | 422.39 | 443.22 | 380 | 269070 | 410.24744672 | CS |
| 26 | 11.8 | 3.17289593977 | 371.9 | 443.22 | 362.42 | 242649 | 403.68568361 | CS |
| 52 | 81.25 | 26.8639444536 | 302.45 | 443.22 | 290 | 269045 | 371.33950987 | CS |
| 156 | 202.65 | 111.930405965 | 181.05 | 443.22 | 174.05 | 264713 | 279.49572094 | CS |
| 260 | 210.36 | 121.35687089 | 173.34 | 443.22 | 114.01 | 255559 | 241.31089159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 381.68 | -17.05 | -4.28 | 394.37 | 395.43 | 380.49 | 510930 |
| 1741390500 | 398.73 | 3.43 | 0.87 | 394 | 399.315 | 382.41 | 348526 |
| 1741304100 | 395.3 | -9.52 | -2.35 | 400.69 | 406.09 | 394.23 | 341204 |
| 1741217700 | 404.82 | -3.21 | -0.79 | 408.33 | 408.33 | 400.08 | 246755 |
| 1741131300 | 408.03 | 0.03 | 0.01 | 404.72 | 412.5 | 402.14 | 258451 |
| 1741044900 | 408 | -6.21 | -1.50 | 413.85 | 419.429 | 406.835 | 250954 |
| 1740785700 | 414.21 | 5.12 | 1.25 | 410.74 | 414.68 | 408.14 | 226895 |
| 1740699300 | 409.09 | -6.91 | -1.66 | 417.24 | 419.43 | 408.48 | 181042 |
| 1740612900 | 416 | -6.74 | -1.59 | 419.55 | 423.41 | 412.915 | 417751 |
| 1740526500 | 422.74 | 8.18 | 1.97 | 413.6 | 423.89 | 413.6 | 323630 |
| 1740440100 | 414.56 | 8.97 | 2.21 | 406.51 | 416.79 | 404.56 | 268943 |
| 1740180900 | 405.59 | -14.95 | -3.55 | 420.18 | 420.18 | 403.095 | 481923 |
| 1740094500 | 420.54 | -5.67 | -1.33 | 422.71 | 424.85 | 418.84 | 264539 |
| 1740008100 | 426.21 | 0.23 | 0.05 | 423.1 | 429.35 | 423.1 | 239015 |
| 1739921700 | 425.98 | -6.19 | -1.43 | 431.8 | 434.305 | 424.87 | 321556 |
| 1739576100 | 432.17 | -10.37 | -2.34 | 443.69 | 445.165 | 431.85 | 270778 |
| 1739489700 | 442.54 | 7.19 | 1.65 | 440.06 | 443.22 | 435.03 | 305394 |
| 1739403300 | 435.35 | 7.8 | 1.82 | 423.67 | 437.03 | 423.2999 | 257300 |
| 1739316900 | 427.55 | -4.62 | -1.07 | 432.19 | 433.46 | 424.36 | 263210 |
| 1739230500 | 432.17 | 5.35 | 1.25 | 427.7 | 432.835 | 425.885 | 332770 |
| 1738971300 | 426.82 | -8.45 | -1.94 | 437.29 | 437.29 | 426.41 | 346770 |
| 1738884900 | 435.27 | 5.85 | 1.36 | 432.49 | 438.54 | 430.735 | 374775 |
| 1738798500 | 429.42 | 8.43 | 2.00 | 420.99 | 429.74 | 419.305 | 242062 |
| 1738712100 | 420.99 | 1.41 | 0.34 | 417.23 | 424.3382 | 417.23 | 178021 |
| 1738625700 | 419.58 | -2.19 | -0.52 | 413.19 | 422.64 | 409.5 | 327898 |
| 1738366500 | 421.77 | -1.29 | -0.30 | 422.84 | 423.4629 | 417.61 | 312432 |
| 1738280100 | 423.06 | 3.47 | 0.83 | 423.17 | 426.81 | 420.3545 | 250819 |
| 1738193700 | 419.59 | 3.89 | 0.94 | 415.5 | 422.62 | 415.355 | 232095 |
| 1738107300 | 415.7 | -4.29 | -1.02 | 420.85 | 420.85 | 410.92 | 316104 |
| 1738020900 | 419.99 | 8.74 | 2.13 | 406.55 | 420.91 | 406.55 | 271363 |
| 1737761700 | 411.25 | 10.04 | 2.50 | 406.76 | 411.74 | 404.165 | 245464 |
| 1737675300 | 401.21 | 0 | 0.00 | 401.21 | 401.21 | 401.21 | 0 |
| 1737588900 | 401.21 | -1.2 | -0.30 | 403.45 | 403.51 | 398.58 | 142910 |
| 1737502500 | 402.41 | 10.9 | 2.78 | 392.72 | 404.38 | 392.17 | 254649 |
| 1737156900 | 391.51 | 0.53 | 0.14 | 393.85 | 394.08 | 387.53 | 265741 |
| 1737070500 | 390.98 | -0.32 | -0.08 | 390.6 | 393.52 | 383.48 | 283948 |
| 1736984100 | 391.3 | -3.7 | -0.94 | 402.1 | 403 | 390.37 | 247820 |
| 1736897700 | 395 | 2.46 | 0.63 | 393.62 | 400.01 | 393.48 | 271946 |
| 1736811300 | 392.54 | 6.48 | 1.68 | 382.3 | 392.92 | 380 | 262322 |
| 1736552100 | 386.06 | -4.78 | -1.22 | 388.84 | 390.25 | 380.9701 | 313233 |
| 1736379300 | 390.84 | 1.53 | 0.39 | 389.27 | 391.2 | 386.135 | 163300 |
| 1736292900 | 389.31 | -7.45 | -1.88 | 396.36 | 397.045 | 388.832 | 223352 |
| 1736206500 | 396.76 | -1.17 | -0.29 | 398.9 | 402.59 | 395.34 | 241182 |
| 1735947300 | 397.93 | 3.28 | 0.83 | 394.15 | 399.9 | 392.38 | 171184 |
| 1735860900 | 394.65 | -1.58 | -0.40 | 398.24 | 401.24 | 394.33 | 202584 |
| 1735688100 | 396.23 | -2.47 | -0.62 | 399.19 | 404.35 | 396.05 | 195276 |
| 1735601700 | 398.7 | -5.28 | -1.31 | 399.87 | 401.27 | 397.12 | 128312 |
| 1735342500 | 403.98 | -1.5 | -0.37 | 407.45 | 407.45 | 401.6 | 134593 |
| 1735256100 | 405.48 | 1.81 | 0.45 | 403.67 | 407.55 | 402.03 | 177313 |
| 1735077840 | 403.67 | 4.11 | 1.03 | 400.28 | 403.685 | 396.7 | 64149 |
| 1734996900 | 399.56 | -3.6 | -0.89 | 401 | 401.28 | 395.4401 | 205066 |
| 1734737700 | 403.16 | -5.99 | -1.46 | 409.25 | 412.7899 | 402.51 | 764062 |
| 1734651300 | 409.15 | 2.99 | 0.74 | 406.74 | 413.07 | 404.67 | 218961 |
| 1734564900 | 406.16 | -15.23 | -3.61 | 422.3 | 422.3 | 404.99 | 288909 |
| 1734478500 | 421.39 | -3.12 | -0.73 | 422.39 | 427.06 | 417.83 | 224764 |
| 1734392100 | 424.51 | -0.76 | -0.18 | 423.06 | 428.13 | 423.06 | 275909 |
| 1734132900 | 425.27 | -0.43 | -0.10 | 423.72 | 427.855 | 423.44 | 187690 |
| 1734046500 | 425.7 | -2.11 | -0.49 | 427.37 | 430.555 | 423.04 | 192144 |
| 1733960100 | 427.81 | 10.95 | 2.63 | 419.76 | 439.6765 | 419.76 | 390358 |
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
