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 | 0.37 | 0.0879173102055 | 420.85 | 426.81 | 410.92 | 285633 | 419.81691991 | CS |
| 4 | 24.175 | 6.08873049654 | 397.045 | 426.81 | 380 | 256587 | 404.31246941 | CS |
| 12 | 7.53 | 1.82020353405 | 413.69 | 439.6765 | 380 | 239839 | 410.32533462 | CS |
| 26 | 59.46 | 16.4363113667 | 361.76 | 439.6765 | 350.5154 | 232094 | 393.20929631 | CS |
| 52 | 145.58 | 52.8152662894 | 275.64 | 439.6765 | 269.5 | 263763 | 359.33280747 | CS |
| 156 | 234.04 | 125.034725932 | 187.18 | 439.6765 | 170.82 | 264393 | 271.14647496 | CS |
| 260 | 257.4 | 157.123672323 | 163.82 | 439.6765 | 114.01 | 257038 | 235.38456777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 420.99 | 1.41 | 0.34 | 420.035 | 424.3382 | 418.915 | 174476 |
| 1738625700 | 419.58 | -2.19 | -0.52 | 415.36 | 422.64 | 414 | 315025 |
| 1738366500 | 421.77 | -1.29 | -0.30 | 422.84 | 423.4629 | 417.61 | 312766 |
| 1738280100 | 423.06 | 3.47 | 0.83 | 423.17 | 426.81 | 420.3545 | 252174 |
| 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 | 250004 |
| 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 | 388.01 | 390.25 | 380.9701 | 310249 |
| 1736379300 | 390.84 | 1.53 | 0.39 | 388.47 | 391.2 | 386.135 | 161137 |
| 1736292900 | 389.31 | -7.45 | -1.88 | 397.045 | 397.045 | 388.832 | 220904 |
| 1736206500 | 396.76 | -1.17 | -0.29 | 401.85 | 402.59 | 395.34 | 238365 |
| 1735947300 | 397.93 | 3.28 | 0.83 | 393.5 | 399.9 | 392.38 | 168175 |
| 1735860900 | 394.65 | -1.58 | -0.40 | 398.315 | 401.24 | 394.33 | 200202 |
| 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 | 128055 |
| 1735342500 | 403.98 | -1.5 | -0.37 | 407.45 | 407.45 | 401.6 | 131508 |
| 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 | 401.27 | 395.4401 | 200187 |
| 1734737700 | 403.16 | -5.99 | -1.46 | 410.105 | 412.7899 | 402.51 | 742458 |
| 1734651300 | 409.15 | 2.99 | 0.74 | 409.945 | 413.07 | 404.67 | 215737 |
| 1734564900 | 406.16 | -15.23 | -3.61 | 422.3 | 422.3 | 404.99 | 286021 |
| 1734478500 | 421.39 | -3.12 | -0.73 | 422.39 | 427.06 | 417.83 | 223736 |
| 1734392100 | 424.51 | -0.76 | -0.18 | 426.37 | 428.13 | 424.125 | 272450 |
| 1734132900 | 425.27 | -0.43 | -0.10 | 424.865 | 427.855 | 423.44 | 184883 |
| 1734046500 | 425.7 | -2.11 | -0.49 | 426.44 | 429.5 | 423.04 | 188390 |
| 1733960100 | 427.81 | 10.95 | 2.63 | 421.5 | 439.6765 | 420 | 386383 |
| 1733873700 | 416.86 | -1.25 | -0.30 | 421.26 | 428.92 | 406.3244 | 467474 |
| 1733787300 | 418.11 | -4.16 | -0.99 | 424.2964 | 425.6999 | 412.35 | 471258 |
| 1733528100 | 422.27 | 2.2 | 0.52 | 422.01 | 424.38 | 419.77 | 265420 |
| 1733441700 | 420.07 | 4.3 | 1.03 | 417.83 | 421.955 | 414.59 | 159453 |
| 1733355300 | 415.77 | -1.75 | -0.42 | 419.74 | 422.03 | 414.97 | 184540 |
| 1733268900 | 417.52 | -3.56 | -0.85 | 420.49 | 420.49 | 414.44 | 266864 |
| 1733182500 | 421.08 | 0.19 | 0.05 | 421.65 | 423.545 | 418.13 | 204741 |
| 1732917840 | 420.89 | -0.09 | -0.02 | 424.17 | 425.21 | 419.66 | 82075 |
| 1732750500 | 420.98 | -5.51 | -1.29 | 429 | 429.05 | 417.63 | 212071 |
| 1732664100 | 426.49 | -0.2 | -0.05 | 423.01 | 427.72 | 421.61 | 196946 |
| 1732577700 | 426.69 | -1.19 | -0.28 | 431.745 | 435.6 | 425.66 | 279151 |
| 1732318500 | 427.88 | 11.48 | 2.76 | 421.6 | 428.61 | 421.3201 | 270848 |
| 1732232100 | 416.4 | 2.45 | 0.59 | 414.28 | 418.82 | 410.28 | 160270 |
| 1732145700 | 413.95 | 2.28 | 0.55 | 412.935 | 415.56 | 407.65 | 158495 |
| 1732059300 | 411.67 | 7.07 | 1.75 | 405.71 | 412.27 | 403.99 | 170231 |
| 1731972900 | 404.6 | 3.2 | 0.80 | 400.06 | 405.605 | 399.3193 | 162247 |
| 1731713700 | 401.4 | -4.31 | -1.06 | 405.52 | 406.8725 | 396.53 | 186125 |
| 1731627300 | 405.71 | -3.4 | -0.83 | 411.505 | 411.8303 | 402.19 | 242851 |
| 1731540900 | 409.11 | -7.95 | -1.91 | 416.7 | 418 | 408.95 | 259083 |
| 1731454500 | 417.06 | 6.09 | 1.48 | 413.69 | 418.37 | 410.21 | 185924 |
| 1731368100 | 410.97 | -1.88 | -0.46 | 417.37 | 417.37 | 409.47 | 198323 |
| 1731108900 | 412.85 | -0.52 | -0.13 | 414 | 420.265 | 412.39 | 229462 |
| 1731022500 | 413.37 | 4.19 | 1.02 | 410.33 | 416.6 | 408.13 | 174868 |
| 1730936100 | 409.18 | 12.28 | 3.09 | 408.4 | 416.13 | 404.65 | 275268 |
| 1730849700 | 396.9 | 15.82 | 4.15 | 381.12 | 397.49 | 380.5 | 254033 |
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
