Premium
Commerce Bancshares Inc (CBSH)
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 | 0.96 | 1.65860400829 | 57.88 | 59.21 | 57.53 | 1223112 | 58.26545234 | CS |
| 4 | 5.28 | 9.85810306199 | 53.56 | 59.21 | 53.56 | 1431518 | 56.14413868 | CS |
| 12 | 8.22 | 16.2386408534 | 50.62 | 59.21 | 49.6219 | 1275837 | 53.22778821 | CS |
| 26 | 5.21 | 9.71471191497 | 53.63 | 59.21 | 46.98586 | 1297205 | 52.39569033 | CS |
| 52 | -5.72 | -8.85997521685 | 64.56 | 66.345 | 46.98586 | 1134190 | 54.4496076 | CS |
| 156 | 11.05 | 23.1219920485 | 47.79 | 76.39 | 42.96 | 748110 | 55.97104522 | CS |
| 260 | -13.47 | -18.6281288895 | 72.31 | 76.39 | 42.96 | 617737 | 58.56924656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 58.84 | 0.1 | 0.17 | 58.83 | 59.27 | 58.82 | 763587 |
| 1783377300 | 58.74 | 0.71 | 1.22 | 58.33 | 58.93 | 58.1955 | 943561 |
| 1783031700 | 58.03 | -0.71 | -1.21 | 59.01 | 59.21 | 57.79 | 1276284 |
| 1782945300 | 58.74 | 0.99 | 1.71 | 57.75 | 58.91 | 57.53 | 1242766 |
| 1782858900 | 57.75 | -0.34 | -0.59 | 57.88 | 58.35 | 57.63 | 1429836 |
| 1782772500 | 58.09 | 0.3 | 0.52 | 57.99 | 58.43 | 57.535 | 1368223 |
| 1782513300 | 57.79 | 0.35 | 0.61 | 57.75 | 57.93 | 57.4 | 2302897 |
| 1782426900 | 57.44 | 0.82 | 1.45 | 56.54 | 57.765 | 56.5321 | 1227214 |
| 1782340500 | 56.62 | 0.66 | 1.18 | 55.96 | 56.78 | 55.54 | 1280526 |
| 1782254100 | 55.96 | 0.88 | 1.60 | 55.2 | 56.065 | 54.95 | 972232 |
| 1782167700 | 55.08 | 0.35 | 0.64 | 54.87 | 55.55 | 54.86 | 1088742 |
| 1781822100 | 54.73 | 0.01 | 0.02 | 55.04 | 55.495 | 54.55 | 2431886 |
| 1781735700 | 54.72 | -0.53 | -0.96 | 55.09 | 55.74 | 54.32 | 1750348 |
| 1781649300 | 55.25 | 0.53 | 0.97 | 54.99 | 55.52 | 54.85 | 1155818 |
| 1781562900 | 54.72 | -1.1 | -1.97 | 55.75 | 56 | 54.615 | 1342338 |
| 1781303700 | 55.82 | 0.74 | 1.34 | 55.39 | 55.865 | 55.255 | 1141323 |
| 1781217300 | 55.08 | 0.52 | 0.95 | 54.75 | 55.26 | 54.41 | 1066177 |
| 1781130900 | 54.56 | 0.68 | 1.26 | 54 | 54.905 | 53.94 | 1724124 |
| 1781044500 | 53.88 | 0.47 | 0.88 | 53.56 | 54.855 | 53.56 | 2023035 |
| 1780958100 | 53.41 | 0.36 | 0.68 | 53.05 | 53.72 | 53.05 | 1304426 |
| 1780698900 | 53.05 | 0.6 | 1.14 | 52.46 | 53.34 | 52.1 | 1435748 |
| 1780612500 | 52.45 | 1.09 | 2.12 | 52.06 | 52.75 | 51.945 | 1203487 |
| 1780526100 | 51.36 | -0.66 | -1.27 | 51.83 | 52 | 51.075 | 1197811 |
| 1780439700 | 52.02 | 0.57 | 1.11 | 51.19 | 52.34 | 51.135 | 1351417 |
| 1780353300 | 51.45 | -0.77 | -1.47 | 51.8 | 52.14 | 51.33 | 1004760 |
| 1780094100 | 52.22 | 0.21 | 0.40 | 51.79 | 52.45 | 51.69 | 994918 |
| 1780007700 | 52.01 | 0.06 | 0.12 | 51.8 | 52.2199 | 51.465 | 1152893 |
| 1779921300 | 51.95 | -0.46 | -0.88 | 52.46 | 52.49 | 51.74 | 818895 |
| 1779834900 | 52.41 | 0.04 | 0.08 | 52.37 | 53 | 52.16 | 1055868 |
| 1779489300 | 52.37 | 0.18 | 0.34 | 52.24 | 52.5 | 51.97 | 954048 |
| 1779402900 | 52.19 | -0.08 | -0.15 | 52.03 | 52.57 | 49.6219 | 1198137 |
| 1779316500 | 52.27 | 0.49 | 0.95 | 51.81 | 52.64 | 51.43 | 1057681 |
| 1779230100 | 51.78 | -0.13 | -0.25 | 51.93 | 52.28 | 51.415 | 1011449 |
| 1779143700 | 51.91 | 0.96 | 1.88 | 51.08 | 52.035 | 51.04 | 1135714 |
| 1778884500 | 50.95 | -0.09 | -0.18 | 51.22 | 51.51 | 50.47 | 1384164 |
| 1778798100 | 51.04 | 0.72 | 1.43 | 50.73 | 51.48 | 50.73 | 990624 |
| 1778711700 | 50.32 | -0.82 | -1.60 | 50.89 | 51.17 | 50.16 | 1228440 |
| 1778625300 | 51.14 | 0.16 | 0.31 | 51.11 | 51.44 | 50.05 | 1119481 |
| 1778538900 | 50.98 | -0.91 | -1.75 | 51.98 | 52.09 | 50.745 | 1163211 |
| 1778279700 | 51.89 | -0.59 | -1.12 | 52.42 | 52.49 | 51.54 | 958909 |
| 1778193300 | 52.48 | -0.05 | -0.09 | 52.7 | 53 | 52.295 | 1134120 |
| 1778106900 | 52.525 | 0.39 | 0.76 | 52.47 | 53.09 | 52.41 | 1365120 |
| 1778020500 | 52.13 | 0.39 | 0.75 | 52.08 | 52.305 | 51.64 | 1058857 |
| 1777934100 | 51.74 | -0.3 | -0.57 | 51.62 | 52.34 | 51.62 | 1023528 |
| 1777674900 | 52.035 | 0 | 0.01 | 51.865 | 52.45 | 51.6 | 1152902 |
| 1777588500 | 52.03 | 0.8 | 1.56 | 50.93 | 52.21 | 50.91 | 1613737 |
| 1777502100 | 51.23 | -0.74 | -1.42 | 51.83 | 52.035 | 51.02 | 1044785 |
| 1777415700 | 51.97 | 0.95 | 1.86 | 51.69 | 52.18 | 51.23 | 1469439 |
| 1777329300 | 51.02 | 0.46 | 0.91 | 50.56 | 51.305 | 50.54 | 671712 |
| 1777070100 | 50.56 | -1.01 | -1.96 | 51.48 | 51.77 | 50.43 | 1027735 |
| 1776983700 | 51.57 | 0.97 | 1.92 | 50.85 | 51.82 | 50.68 | 1332711 |
| 1776897300 | 50.6 | 0.01 | 0.02 | 50.83 | 51 | 50.19 | 1346654 |
| 1776810900 | 50.59 | -0.81 | -1.58 | 51.32 | 51.79 | 50.012 | 2022234 |
| 1776724500 | 51.4 | 0.27 | 0.53 | 51.01 | 52.03 | 50.51 | 1431073 |
| 1776465300 | 51.13 | 0.68 | 1.35 | 50.89 | 51.705 | 50.28 | 2239589 |
| 1776378900 | 50.45 | -0.24 | -0.47 | 50.54 | 50.835 | 50.23 | 1326124 |
| 1776292500 | 50.69 | 0.01 | 0.02 | 50.72 | 51.01 | 50.31 | 965887 |
| 1776206100 | 50.68 | -0.23 | -0.45 | 50.62 | 50.99 | 50.35 | 1007113 |
| 1776119700 | 50.91 | 0.43 | 0.85 | 50.47 | 50.95 | 50.08 | 1181457 |
| 1775860500 | 50.48 | -0.71 | -1.39 | 51.01 | 51.0243 | 50.39 | 1057593 |
| 1775774100 | 51.19 | 0.39 | 0.77 | 50.51 | 51.44 | 50.48 | 847805 |
| 1775687700 | 50.8 | 0.83 | 1.66 | 51.27 | 51.365 | 50.72 | 1311207 |
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.
