Premium
Caseys General Stores Inc (CASY)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -45.2 | -5.17654065073 | 873.17 | 887.39 | 826.21 | 496448 | 846.74190887 | CS |
| 4 | 0.39 | 0.0471253534401 | 827.58 | 927.85 | 739.18 | 685505 | 822.90855074 | CS |
| 12 | 123.015 | 17.4500500032 | 704.955 | 927.85 | 704.8 | 662613 | 798.15359731 | CS |
| 26 | 254.49 | 44.3764385855 | 573.48 | 927.85 | 551.4081 | 502404 | 741.05092513 | CS |
| 52 | 322.52 | 63.8084874864 | 505.45 | 927.85 | 490 | 403794 | 660.57250981 | CS |
| 156 | 603.77 | 269.299732382 | 224.2 | 927.85 | 222.15 | 328645 | 480.91110608 | CS |
| 260 | 628.25 | 314.565391548 | 199.72 | 927.85 | 170.82 | 295366 | 389.33142082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 831.67 | -10.58 | -1.26 | 845 | 845 | 830.56 | 378950 |
| 1781822100 | 842.25 | -8.6 | -1.01 | 855.89 | 862.38 | 832.5001 | 789768 |
| 1781735700 | 850.85 | -14.43 | -1.67 | 860.62 | 865.75 | 840 | 408035 |
| 1781649300 | 865.28 | -7.11 | -0.82 | 873.17 | 887.39 | 863.01 | 409040 |
| 1781562900 | 872.39 | -22.75 | -2.54 | 900.65 | 900.65 | 853.45 | 584301 |
| 1781303700 | 895.14 | -21.14 | -2.31 | 925.69 | 927.3 | 885.44 | 492177 |
| 1781217300 | 916.28 | 0.68 | 0.07 | 919.99 | 927.85 | 890 | 894357 |
| 1781130900 | 915.6 | 154.42 | 20.29 | 804.79 | 916 | 793.01 | 2012052 |
| 1781044500 | 761.18 | 9.55 | 1.27 | 756.71 | 768.345 | 749.45 | 1021600 |
| 1780958100 | 751.63 | -10.28 | -1.35 | 758.98 | 765 | 750.35 | 503823 |
| 1780698900 | 761.91 | 0.34 | 0.04 | 760.68 | 771.44 | 759.17 | 435656 |
| 1780612500 | 761.57 | -12.62 | -1.63 | 777 | 780.335 | 757.58 | 448728 |
| 1780526100 | 774.19 | 19.98 | 2.65 | 754.66 | 789.3 | 752.7 | 542814 |
| 1780439700 | 754.21 | 8.63 | 1.16 | 742.51 | 764 | 740.0001 | 421600 |
| 1780353300 | 745.58 | -21.56 | -2.81 | 759.18 | 769.9999 | 739.18 | 642473 |
| 1780094100 | 767.14 | -13.83 | -1.77 | 777.54 | 784.29 | 754.09 | 1062283 |
| 1780007700 | 780.97 | -3.41 | -0.43 | 792.88 | 802.58 | 768.55 | 679154 |
| 1779921300 | 784.38 | -25.03 | -3.09 | 809.41 | 816.5493 | 779.38 | 734842 |
| 1779834900 | 809.41 | -15.61 | -1.89 | 827.58 | 832.7 | 807.61 | 562938 |
| 1779489300 | 825.02 | 0.22 | 0.03 | 825 | 834.2 | 813.54 | 488109 |
| 1779402900 | 824.8 | -27.71 | -3.25 | 846.74 | 847.295 | 809.45 | 566121 |
| 1779316500 | 852.51 | 0.36 | 0.04 | 858.31 | 877.67 | 852.17 | 365046 |
| 1779230100 | 852.15 | -3.72 | -0.43 | 851.1 | 856.44 | 838.22 | 336634 |
| 1779143700 | 855.87 | 3.12 | 0.37 | 863.17 | 868.9599 | 851.4101 | 371857 |
| 1778884500 | 852.75 | -24.73 | -2.82 | 873.29 | 879.99 | 844.74 | 794670 |
| 1778798100 | 877.48 | -10.88 | -1.22 | 890 | 901 | 876.53 | 447415 |
| 1778711700 | 888.36 | 21.17 | 2.44 | 871.97 | 889.99 | 868.44 | 389382 |
| 1778625300 | 867.19 | -9.88 | -1.13 | 876.7 | 879.2525 | 863.25 | 475011 |
| 1778538900 | 877.07 | 17.58 | 2.05 | 864.85 | 877.53 | 859.66 | 371527 |
| 1778279700 | 859.49 | 8.54 | 1.00 | 860.37 | 868.08 | 855.73 | 257659 |
| 1778193300 | 850.95 | -7.19 | -0.84 | 853.69 | 859.6925 | 832.345 | 423717 |
| 1778106900 | 858.14 | -4.21 | -0.49 | 864.99 | 865.09 | 848 | 366400 |
| 1778020500 | 862.35 | 9.72 | 1.14 | 856.01 | 867.56 | 854.14 | 338833 |
| 1777934100 | 852.63 | 16.71 | 2.00 | 833.75 | 857.86 | 831.36 | 397856 |
| 1777674900 | 835.92 | 13.77 | 1.67 | 822 | 836.71 | 821 | 378508 |
| 1777588500 | 822.15 | 40.65 | 5.20 | 788.29 | 823.61 | 788.29 | 412380 |
| 1777502100 | 781.5 | -3.11 | -0.40 | 786.068 | 786.48 | 771.44 | 263837 |
| 1777415700 | 784.61 | -19.89 | -2.47 | 802.21 | 805 | 777.05 | 340513 |
| 1777329300 | 804.5 | 4.95 | 0.62 | 803.58 | 806.4949 | 791.39 | 353053 |
| 1777070100 | 799.55 | 9.73 | 1.23 | 798.35 | 802.56 | 789.9 | 373604 |
| 1776983700 | 789.82 | 6.91 | 0.88 | 786.39 | 798.455 | 780.855 | 398840 |
| 1776897300 | 782.91 | 1.09 | 0.14 | 786.13 | 787.39 | 774.44 | 286719 |
| 1776810900 | 781.82 | 13.37 | 1.74 | 766.56 | 784.2 | 765 | 306552 |
| 1776724500 | 768.45 | 13.73 | 1.82 | 760.23 | 770.325 | 752.74 | 332344 |
| 1776465300 | 754.72 | 17.5 | 2.37 | 738.99 | 758.7106 | 735.088 | 369854 |
| 1776378900 | 737.22 | 0.39 | 0.05 | 738.23 | 742.75 | 731.65 | 400597 |
| 1776292500 | 736.83 | -5.62 | -0.76 | 735.4 | 744.5725 | 730 | 293181 |
| 1776206100 | 742.45 | 7.45 | 1.01 | 733.53 | 743.73 | 730.25 | 374482 |
| 1776119700 | 735 | -3.17 | -0.43 | 737.29 | 737.29 | 729.185 | 427519 |
| 1775860500 | 738.17 | -20.59 | -2.71 | 760.02 | 760.94 | 730.2 | 566707 |
| 1775774100 | 758.76 | 0.39 | 0.05 | 753.59 | 774.23 | 751.33 | 707313 |
| 1775687700 | 758.37 | 16.55 | 2.23 | 749.85 | 762.51 | 737.9501 | 9246865 |
| 1775601300 | 741.82 | -5.95 | -0.80 | 757.25 | 757.29 | 738.6 | 704776 |
| 1775514900 | 747.77 | 4.35 | 0.59 | 743.19 | 753.405 | 740.64 | 310419 |
| 1775169300 | 743.42 | 6.26 | 0.85 | 735.4 | 746.57 | 727.32 | 368672 |
| 1775082900 | 737.16 | 9.3 | 1.28 | 726.84 | 738 | 722.91 | 682027 |
| 1774996500 | 727.86 | 23.06 | 3.27 | 704.955 | 728.54 | 704.8 | 455365 |
| 1774910100 | 704.8 | -9.44 | -1.32 | 712.75 | 715.8 | 700 | 338704 |
| 1774650900 | 714.24 | 2.43 | 0.34 | 708.15 | 716.28 | 703.3001 | 296069 |
| 1774564500 | 711.81 | -2.42 | -0.34 | 713.86 | 720.43 | 704.495 | 449156 |
| 1774478100 | 714.23 | 25.19 | 3.66 | 690.4 | 721.4999 | 690.4 | 762893 |
| 1774391700 | 689.04 | 12.02 | 1.78 | 673.19 | 694.48 | 673.075 | 529336 |
| 1774305300 | 677.02 | 17.39 | 2.64 | 673.66 | 680.34 | 663.5 | 340944 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
