Premium
Churchill Downs Inc (CHDN)
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 | 6.15 | 7.25578102879 | 84.76 | 91.53 | 83.35 | 1457444 | 88.35040726 | CS |
| 4 | 3.415 | 3.90308017601 | 87.495 | 94 | 83.35 | 1101855 | 88.21968102 | CS |
| 12 | 2.46 | 2.78123233465 | 88.45 | 102.89 | 81.45 | 1024513 | 90.24334821 | CS |
| 26 | -22.4 | -19.7687759245 | 113.31 | 116.035 | 80.24 | 965343 | 91.94648216 | CS |
| 52 | -13.25 | -12.7208141321 | 104.16 | 118.455 | 80.24 | 807411 | 96.66341306 | CS |
| 156 | -47.87 | -34.4934428592 | 138.78 | 150.21 | 80.24 | 600304 | 109.42286989 | CS |
| 260 | -109.03 | -54.5313594078 | 199.94 | 300.9016 | 80.24 | 442573 | 128.47809179 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 90.91 | 1.76 | 1.97 | 89.29 | 91.07 | 88.22 | 802960 |
| 1782945300 | 89.15 | -0.49 | -0.55 | 89.64 | 91.53 | 89.01 | 910713 |
| 1782858900 | 89.64 | -1.23 | -1.35 | 89.89 | 91.14 | 88.0901 | 825210 |
| 1782772500 | 90.87 | 1.94 | 2.18 | 89.73 | 91.31 | 88.01 | 1304141 |
| 1782513300 | 88.93 | 4.95 | 5.89 | 83.82 | 89.01 | 83.5001 | 2723942 |
| 1782426900 | 83.98 | -0.63 | -0.74 | 84.76 | 85.98 | 83.35 | 1523214 |
| 1782340500 | 84.61 | -1.71 | -1.98 | 87.2 | 88.15 | 84 | 1137174 |
| 1782254100 | 86.32 | -0.03 | -0.03 | 86.35 | 86.9 | 85.12 | 899054 |
| 1782167700 | 86.35 | -1.92 | -2.18 | 87.66 | 88.85 | 86.12 | 884758 |
| 1781822100 | 88.27 | 0.51 | 0.58 | 88.16 | 88.7 | 86.7501 | 1227565 |
| 1781735700 | 87.76 | -2.1 | -2.34 | 89.18 | 90.98 | 87.17 | 1240472 |
| 1781649300 | 89.86 | -2.44 | -2.64 | 92.69 | 94 | 89.48 | 1642933 |
| 1781562900 | 92.3 | 5.36 | 6.17 | 87.39 | 93.66 | 87.39 | 1989615 |
| 1781303700 | 86.94 | -0.13 | -0.15 | 87.55 | 87.85 | 86.28 | 650252 |
| 1781217300 | 87.07 | -1.59 | -1.79 | 88.68 | 89.46 | 86.45 | 830810 |
| 1781130900 | 88.66 | -0.16 | -0.18 | 88.96 | 90.535 | 88.54 | 793255 |
| 1781044500 | 88.82 | 1.98 | 2.28 | 87.14 | 89.89 | 87.12 | 633341 |
| 1780958100 | 86.84 | -0.08 | -0.09 | 86.78 | 87.41 | 85.82 | 690793 |
| 1780698900 | 86.92 | 0.76 | 0.88 | 86.42 | 87.7118 | 85.64 | 444502 |
| 1780612500 | 86.16 | 0.16 | 0.19 | 87.495 | 87.685 | 85.825 | 583506 |
| 1780526100 | 86 | -1.58 | -1.80 | 87 | 87.43 | 84.96 | 606031 |
| 1780439700 | 87.58 | -2.19 | -2.44 | 89.41 | 90 | 87.53 | 532334 |
| 1780353300 | 89.77 | 2.56 | 2.94 | 87.2 | 90.9 | 87 | 896578 |
| 1780094100 | 87.21 | -1.22 | -1.38 | 87.99 | 89.3699 | 86.98 | 937919 |
| 1780007700 | 88.43 | 1.55 | 1.78 | 86.56 | 90.08 | 86.375 | 1076340 |
| 1779921300 | 86.88 | 3.82 | 4.59 | 83.42 | 87.67 | 83.33 | 1018034 |
| 1779834900 | 83.065 | -2.06 | -2.41 | 85.1 | 85.1 | 81.45 | 1668193 |
| 1779489300 | 85.12 | -0.41 | -0.48 | 85.65 | 86.005 | 85 | 588114 |
| 1779402900 | 85.53 | -0.1 | -0.12 | 85.22 | 86.65 | 83.76 | 982267 |
| 1779316500 | 85.63 | -1.1 | -1.27 | 86.98 | 86.98 | 85.25 | 623114 |
| 1779230100 | 86.73 | -1.2 | -1.36 | 87.275 | 88.745 | 86.2 | 588779 |
| 1779143700 | 87.93 | 1.2 | 1.38 | 86.515 | 88.73 | 85.96 | 553807 |
| 1778884500 | 86.73 | 0.97 | 1.13 | 86.52 | 87.53 | 85.27 | 610779 |
| 1778798100 | 85.76 | 0.2 | 0.24 | 86.29 | 87.75 | 85.25 | 750436 |
| 1778711700 | 85.555 | -1.03 | -1.18 | 86.5 | 87.11 | 84.675 | 884027 |
| 1778625300 | 86.58 | 0.41 | 0.48 | 88.72 | 88.83 | 86.2 | 928109 |
| 1778538900 | 86.17 | -1.96 | -2.22 | 88.28 | 88.915 | 85.56 | 1133718 |
| 1778279700 | 88.13 | -0.72 | -0.81 | 88.86 | 90.37 | 87.73 | 791892 |
| 1778193300 | 88.85 | -3.4 | -3.69 | 91.63 | 92.32 | 88.57 | 1261093 |
| 1778106900 | 92.25 | -0.41 | -0.44 | 92.92 | 93.14 | 91.285 | 1099671 |
| 1778020500 | 92.66 | 0.96 | 1.05 | 91.71 | 93.195 | 90.43 | 809657 |
| 1777934100 | 91.7 | -6.95 | -7.05 | 95.565 | 97.17 | 90.11 | 1750657 |
| 1777674900 | 98.65 | -2.34 | -2.32 | 100.72 | 101.22 | 97.41 | 995988 |
| 1777588500 | 100.99 | -0.16 | -0.16 | 100.68 | 101.49 | 99.79 | 676303 |
| 1777502100 | 101.15 | 1.63 | 1.64 | 99.54 | 102.14 | 99.3 | 837254 |
| 1777415700 | 99.52 | -0.87 | -0.87 | 102.839 | 102.839 | 99.0043 | 665102 |
| 1777329300 | 100.39 | -1.16 | -1.14 | 101.15 | 102.84 | 100.21 | 1013515 |
| 1777070100 | 101.55 | 3.64 | 3.72 | 99.54 | 102.89 | 98.25 | 2770209 |
| 1776983700 | 97.91 | 8.97 | 10.09 | 92.01 | 98.4 | 92.01 | 1998024 |
| 1776897300 | 88.94 | -1.9 | -2.09 | 91.28 | 92.015 | 88.17 | 1254502 |
| 1776810900 | 90.84 | -2.07 | -2.23 | 93 | 94.15 | 90.315 | 1239072 |
| 1776724500 | 92.91 | 0.7 | 0.76 | 91.88 | 93.22 | 90.498 | 1149216 |
| 1776465300 | 92.21 | -1.06 | -1.14 | 93.57 | 94.65 | 91.29 | 765793 |
| 1776378900 | 93.27 | 1.28 | 1.39 | 92.24 | 93.34 | 91.19 | 920008 |
| 1776292500 | 91.99 | 0.05 | 0.05 | 91.94 | 94.335 | 91.94 | 775732 |
| 1776206100 | 91.94 | 2.41 | 2.69 | 90.41 | 95.48 | 90.1 | 1419268 |
| 1776119700 | 89.53 | 2.05 | 2.34 | 87.31 | 89.61 | 86.465 | 874210 |
| 1775860500 | 87.48 | -0.99 | -1.12 | 88.05 | 89.47 | 87.13 | 390218 |
| 1775774100 | 88.47 | -0.01 | -0.01 | 88.45 | 89.01 | 87.01 | 650545 |
| 1775687700 | 88.48 | -0.03 | -0.03 | 91.5416 | 91.82 | 88.38 | 1062165 |
| 1775601300 | 88.51 | -1.08 | -1.21 | 89.59 | 90.39 | 88.185 | 462776 |
| 1775514900 | 89.59 | 0.52 | 0.58 | 88.88 | 89.96 | 88.19 | 591183 |
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.
