Premium
Carlyle Group Inc (CGABL)
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 | 0.46 | 2.75779376499 | 16.68 | 17.18 | 16.425 | 21846 | 16.80315023 | CS |
| 4 | -0.49 | -2.77935337493 | 17.63 | 17.8 | 16.425 | 31240 | 17.14773908 | CS |
| 12 | -1.58 | -8.44017094017 | 18.72 | 18.72 | 16.425 | 27858 | 17.58198167 | CS |
| 26 | -3.04 | -15.064420218 | 20.18 | 20.24 | 16.425 | 29102 | 18.20781674 | CS |
| 52 | -1.56 | -8.3422459893 | 18.7 | 20.85 | 16.425 | 25074 | 18.53659953 | CS |
| 156 | -1.96 | -10.2617801047 | 19.1 | 20.98 | 14.5 | 29672 | 18.20028437 | CS |
| 260 | -7.47 | -30.3535148314 | 24.61 | 26.65 | 14.5 | 42777 | 21.27137494 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 17.14 | 0.01 | 0.06 | 17.2 | 17.2 | 17.0801 | 20072 |
| 1745534100 | 17.13 | 0.16 | 0.94 | 17.01 | 17.18 | 17.01 | 14050 |
| 1745447700 | 16.97 | 0.22 | 1.31 | 17.01 | 17.01 | 16.82 | 15739 |
| 1745361300 | 16.75 | 0.18 | 1.09 | 16.629999 | 16.77 | 16.62 | 34500 |
| 1745274900 | 16.57 | -0.08 | -0.48 | 16.68 | 16.68 | 16.425 | 23095 |
| 1744929300 | 16.649999 | 0.05 | 0.30 | 16.7 | 16.75 | 16.559999 | 29890 |
| 1744842900 | 16.6 | -0.14 | -0.84 | 16.71 | 16.86 | 16.57 | 16283 |
| 1744756500 | 16.739999 | -0.08 | -0.48 | 16.76 | 16.98 | 16.66 | 18906 |
| 1744670100 | 16.82 | -0.12 | -0.71 | 17.05 | 17.05 | 16.77 | 15550 |
| 1744410900 | 16.94 | 0.02 | 0.12 | 16.92 | 17 | 16.51 | 19798 |
| 1744324500 | 16.92 | -0.46 | -2.65 | 17.29 | 17.29 | 16.8601 | 15730 |
| 1744238100 | 17.38 | 0.29 | 1.70 | 17 | 17.3958 | 16.87 | 16347 |
| 1744151700 | 17.09 | 0.09 | 0.53 | 17.41 | 17.41 | 16.93 | 24809 |
| 1744065300 | 17 | -0.38 | -2.19 | 16.43 | 17.37 | 16.43 | 53732 |
| 1743806100 | 17.38 | -0.05 | -0.29 | 17.32 | 17.4 | 17.02 | 29087 |
| 1743719700 | 17.43 | -0.15 | -0.85 | 17.41 | 17.47 | 17.22 | 19041 |
| 1743633300 | 17.58 | 0.08 | 0.46 | 17.5 | 17.63 | 17.43 | 7396 |
| 1743546900 | 17.5 | 0.1 | 0.57 | 17.47 | 17.5399 | 17.34 | 19302 |
| 1743460500 | 17.4 | -0.09 | -0.51 | 17.44 | 17.653 | 17.28 | 195324 |
| 1743201300 | 17.49 | -0.13 | -0.74 | 17.63 | 17.8 | 17.4095 | 25505 |
| 1743114900 | 17.62 | 0.14 | 0.80 | 17.45 | 17.79 | 17.37 | 51754 |
| 1743028500 | 17.48 | -0.27 | -1.52 | 17.71 | 17.77 | 17.36 | 27276 |
| 1742942100 | 17.75 | 0 | 0.00 | 17.8 | 17.81 | 17.72 | 9055 |
| 1742855700 | 17.75 | -0.07 | -0.39 | 17.74 | 17.88 | 17.7212 | 11576 |
| 1742596500 | 17.82 | -0.01 | -0.06 | 17.83 | 17.9036 | 17.6508 | 13085 |
| 1742510100 | 17.83 | -0.05 | -0.28 | 17.9 | 17.95 | 17.77 | 12485 |
| 1742423700 | 17.88 | 0 | 0.00 | 17.84 | 18 | 17.75 | 20767 |
| 1742337300 | 17.88 | -0.03 | -0.17 | 17.9 | 17.9 | 17.7632 | 21363 |
| 1742250900 | 17.91 | 0.13 | 0.73 | 17.92 | 17.94 | 17.777 | 10570 |
| 1741991700 | 17.78 | 0.08 | 0.45 | 17.77 | 17.88 | 17.74 | 11375 |
| 1741905300 | 17.7 | 0.02 | 0.11 | 17.72 | 17.77 | 17.58 | 20784 |
| 1741818900 | 17.68 | 0.14 | 0.80 | 17.61 | 17.73 | 17.56 | 26838 |
| 1741732500 | 17.54 | -0.1 | -0.57 | 17.67 | 17.67 | 17.53 | 20895 |
| 1741646100 | 17.64 | -0.1 | -0.56 | 17.69 | 17.7077 | 17.56 | 21281 |
| 1741390500 | 17.74 | -0.14 | -0.78 | 17.8 | 17.88 | 17.62 | 24094 |
| 1741304100 | 17.88 | -0.11 | -0.61 | 17.86 | 17.9769 | 17.76 | 19980 |
| 1741217700 | 17.99 | 0.05 | 0.28 | 17.96 | 18.09 | 17.87 | 28679 |
| 1741131300 | 17.94 | -0.1 | -0.55 | 18.02 | 18.02 | 17.8001 | 21817 |
| 1741044900 | 18.04 | 0.01 | 0.06 | 18.07 | 18.12 | 17.97 | 17239 |
| 1740785700 | 18.03 | 0.05 | 0.28 | 17.9969 | 18.11 | 17.88 | 36810 |
| 1740699300 | 17.98 | -0.02 | -0.11 | 18 | 18.0399 | 17.93 | 7326 |
| 1740612900 | 18 | -0.07 | -0.39 | 18.15 | 18.15 | 17.9242 | 50155 |
| 1740526500 | 18.07 | 0.19 | 1.06 | 18 | 18.13 | 17.9708 | 17632 |
| 1740440100 | 17.88 | 0.11 | 0.62 | 17.81 | 17.95 | 17.75 | 36394 |
| 1740180900 | 17.77 | 0.12 | 0.68 | 17.74 | 17.79 | 17.66 | 100718 |
| 1740094500 | 17.65 | -0.03 | -0.17 | 17.67 | 17.795 | 17.56 | 80288 |
| 1740008100 | 17.68 | -0.21 | -1.17 | 17.89 | 17.89 | 17.62 | 38378 |
| 1739921700 | 17.89 | -0.02 | -0.11 | 17.88 | 17.96 | 17.72 | 40150 |
| 1739576100 | 17.91 | 0.07 | 0.39 | 17.85 | 17.9393 | 17.83 | 11932 |
| 1739489700 | 17.84 | 0.17 | 0.96 | 17.73 | 17.92 | 17.73 | 21573 |
| 1739403300 | 17.67 | -0.15 | -0.84 | 17.68 | 17.7 | 17.5173 | 12162 |
| 1739316900 | 17.82 | -0.06 | -0.34 | 17.92 | 17.92 | 17.74 | 5732 |
| 1739230500 | 17.88 | 0.04 | 0.22 | 17.9 | 18.0323 | 17.7801 | 9484 |
| 1738971300 | 17.84 | -0.06 | -0.34 | 17.9132 | 17.9633 | 17.72 | 11567 |
| 1738884900 | 17.9 | -0.24 | -1.32 | 18.14 | 18.18 | 17.82 | 54063 |
| 1738798500 | 18.14 | 0.02 | 0.11 | 18.14 | 18.2999 | 18.1 | 41166 |
| 1738712100 | 18.12 | -0.31 | -1.70 | 18.23 | 18.41 | 18.1 | 19478 |
| 1738625700 | 18.4325 | -0.03 | -0.15 | 18.31 | 18.4325 | 18.24 | 11116 |
| 1738366500 | 18.46 | -0.5 | -2.64 | 18.72 | 18.72 | 18.46 | 5077 |
| 1738280100 | 18.96 | 0.26 | 1.39 | 18.83 | 19.05 | 18.66 | 19651 |
| 1738193700 | 18.7 | -0.16 | -0.84 | 18.81 | 18.9 | 18.64 | 8463 |
| 1738107300 | 18.8575 | -0.16 | -0.85 | 19.08 | 19.08 | 18.68 | 18415 |
| 1738020900 | 19.02 | 0.22 | 1.17 | 18.8 | 19.13 | 18.8 | 20064 |
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
