Premium
Cracker Barrel Old Country Store Inc (CBRL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.68407589 | 46.91 | 48.25 | 42.58 | 1343931 | 44.71227487 | CS |
| 4 | 13.52 | 41.472392638 | 32.6 | 48.9099 | 32.355 | 1800602 | 41.25375726 | CS |
| 12 | 18.8 | 68.8140556369 | 27.32 | 48.9099 | 27.01 | 1268238 | 34.94997053 | CS |
| 26 | 19.875 | 75.7287102305 | 26.245 | 48.9099 | 24.85 | 1327959 | 32.25534359 | CS |
| 52 | -12.25 | -20.9868082919 | 58.37 | 71.93 | 24.85 | 1405861 | 38.37018101 | CS |
| 156 | -46.53 | -50.2212628171 | 92.65 | 98.6 | 24.85 | 965315 | 47.81644569 | CS |
| 260 | -100.89 | -68.6279844909 | 147.01 | 153.5057 | 24.85 | 746322 | 62.36660267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 46.12 | -1.22 | -2.58 | 47.975 | 48.43 | 45.62 | 1083994 |
| 1781822100 | 47.34 | 3.46 | 7.89 | 44.81 | 48.25 | 44.54 | 1539639 |
| 1781735700 | 43.88 | 0.13 | 0.30 | 43.61 | 45.31 | 42.58 | 949954 |
| 1781649300 | 43.75 | 0.26 | 0.60 | 43.36 | 44.66 | 43.25 | 1048145 |
| 1781562900 | 43.49 | -3.2 | -6.85 | 46.91 | 46.98 | 43.23 | 1837984 |
| 1781303700 | 46.69 | 1.19 | 2.62 | 46.72 | 47.76 | 44.58 | 1985453 |
| 1781217300 | 45.5 | 1.01 | 2.27 | 45.245 | 46.21 | 43 | 2280404 |
| 1781130900 | 44.49 | 8.19 | 22.56 | 43.5 | 48.9099 | 43.15 | 11440495 |
| 1781044500 | 36.3 | 2.09 | 6.11 | 34.21 | 36.645 | 33.965 | 2830844 |
| 1780958100 | 34.21 | 0.67 | 2.00 | 33.14 | 34.5 | 32.564999 | 1057176 |
| 1780698900 | 33.54 | 0.54 | 1.64 | 33 | 33.65 | 32.354999 | 858077 |
| 1780612500 | 33 | -0.12 | -0.36 | 33.67 | 33.81 | 32.424999 | 689216 |
| 1780526100 | 33.119999 | -1.05 | -3.07 | 33.98 | 33.98 | 32.88 | 594225 |
| 1780439700 | 34.17 | -0.89 | -2.54 | 34.53 | 34.57 | 33.34 | 919198 |
| 1780353300 | 35.06 | 1.24 | 3.67 | 33.82 | 35.14 | 33.65 | 784214 |
| 1780094100 | 33.82 | -0.4 | -1.17 | 34.13 | 34.68 | 33.635 | 977181 |
| 1780007700 | 34.22 | -0.35 | -1.01 | 34.46 | 34.73 | 33.8101 | 473226 |
| 1779921300 | 34.57 | 1.26 | 3.78 | 33.74 | 36.25 | 33.74 | 1207297 |
| 1779834900 | 33.31 | 0.92 | 2.84 | 32.6 | 33.75 | 32.5 | 936904 |
| 1779489300 | 32.39 | 0.6 | 1.89 | 32 | 33.189999 | 31.885 | 1065910 |
| 1779402900 | 31.79 | 1.81 | 6.04 | 29.92 | 31.88 | 29.19 | 1090120 |
| 1779316500 | 29.98 | 1.13 | 3.92 | 28.85 | 30.45 | 28.2316 | 1368295 |
| 1779230100 | 28.85 | -0.47 | -1.60 | 29.49 | 30.17 | 28.68 | 1188441 |
| 1779143700 | 29.32 | -1.39 | -4.53 | 30.35 | 30.5 | 28.55 | 1316074 |
| 1778884500 | 30.71 | 1.54 | 5.28 | 28.955 | 31.02 | 28.8 | 1350933 |
| 1778798100 | 29.17 | 0.22 | 0.76 | 29.25 | 29.855 | 28.82 | 905706 |
| 1778711700 | 28.95 | -0.79 | -2.66 | 29.55 | 30.1 | 28.94 | 787188 |
| 1778625300 | 29.74 | -1.63 | -5.20 | 31.39 | 31.75 | 29.54 | 927991 |
| 1778538900 | 31.37 | -0.12 | -0.38 | 31.21 | 31.8 | 30.52 | 925551 |
| 1778279700 | 31.49 | 0.34 | 1.09 | 31.705 | 32.399099 | 30.89 | 1027887 |
| 1778193300 | 31.15 | 0.43 | 1.40 | 30.43 | 31.7399 | 29.91 | 950170 |
| 1778106900 | 30.72 | 1.15 | 3.89 | 30.05 | 31.38 | 29.99 | 1175600 |
| 1778020500 | 29.57 | 0.49 | 1.69 | 28.89 | 29.78 | 28.5 | 727057 |
| 1777934100 | 29.08 | -2.01 | -6.47 | 30.795 | 30.795 | 28.58 | 1263397 |
| 1777674900 | 31.09 | -0.23 | -0.73 | 31.32 | 31.91 | 30.55 | 662371 |
| 1777588500 | 31.32 | 0.28 | 0.90 | 31.16 | 32.15 | 31.06 | 963032 |
| 1777502100 | 31.04 | 0.27 | 0.88 | 30.77 | 31.38 | 30.58 | 885446 |
| 1777415700 | 30.77 | -0.29 | -0.93 | 31.15 | 31.39 | 30.46 | 743057 |
| 1777329300 | 31.06 | 1.7 | 5.79 | 29.35 | 31.09 | 29.255 | 1125469 |
| 1777070100 | 29.36 | -0.19 | -0.64 | 29.44 | 29.475 | 28.215 | 1019402 |
| 1776983700 | 29.55 | -1.02 | -3.34 | 30.4 | 30.77 | 29.42 | 702025 |
| 1776897300 | 30.57 | 0.35 | 1.16 | 30.49 | 31.2 | 30.21 | 603103 |
| 1776810900 | 30.22 | -1.19 | -3.79 | 31.62 | 31.75 | 29.77 | 854110 |
| 1776724500 | 31.41 | 1.21 | 4.01 | 29.9 | 31.82 | 29.69 | 1241488 |
| 1776465300 | 30.2 | 1.14 | 3.92 | 29.32 | 30.45 | 29.31 | 1320856 |
| 1776378900 | 29.06 | -0.27 | -0.92 | 29.44 | 30.25 | 29.02 | 924395 |
| 1776292500 | 29.33 | 1.47 | 5.28 | 27.78 | 29.68 | 27.42 | 1031299 |
| 1776206100 | 27.86 | 0.01 | 0.04 | 27.67 | 28.41 | 27.18 | 1234034 |
| 1776119700 | 27.85 | -0.54 | -1.90 | 27.695 | 28.7603 | 27.52 | 1218156 |
| 1775860500 | 28.39 | -1.35 | -4.54 | 29.91 | 30.05 | 28 | 862329 |
| 1775774100 | 29.74 | 0.75 | 2.59 | 28.69 | 30.11 | 28.335 | 1068216 |
| 1775687700 | 28.99 | 0.57 | 2.01 | 29.75 | 29.99 | 28.6 | 1176222 |
| 1775601300 | 28.42 | -1.23 | -4.15 | 29.69 | 30.16 | 28.395 | 1117465 |
| 1775514900 | 29.65 | 0.76 | 2.63 | 28.75 | 29.92 | 28.51 | 1695237 |
| 1775169300 | 28.89 | 0.35 | 1.23 | 28 | 28.94 | 27.51 | 869832 |
| 1775082900 | 28.54 | 0.43 | 1.53 | 28.42 | 28.81 | 27.6225 | 774654 |
| 1774996500 | 28.11 | 0.35 | 1.26 | 27.95 | 28.52 | 27.32 | 610790 |
| 1774910100 | 27.76 | 1.02 | 3.81 | 27.32 | 28.11 | 27.01 | 1120142 |
| 1774650900 | 26.74 | -1.06 | -3.81 | 27.58 | 27.8 | 26.35 | 960533 |
| 1774564500 | 27.8 | -0.1 | -0.36 | 27.76 | 28.31 | 27.38 | 683630 |
| 1774478100 | 27.9 | 0.67 | 2.46 | 27.63 | 28.2 | 27.49 | 1088862 |
| 1774391700 | 27.23 | 0.29 | 1.08 | 26.605 | 27.64 | 26.38 | 1303308 |
| 1774305300 | 26.94 | -0.47 | -1.71 | 27.77 | 27.96 | 26.5 | 1731450 |
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.
