Premium
Chefs Warehouse Inc (CHEF)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.26 | -5.09017097353 | 64.045 | 64.925 | 60.3168 | 525847 | 62.61211993 | CS |
| 4 | 6.335 | 11.6345270891 | 54.45 | 66.51 | 53.51 | 661877 | 61.40518948 | CS |
| 12 | 13.125 | 27.5388166177 | 47.66 | 66.51 | 47.13 | 478495 | 55.90646396 | CS |
| 26 | 18.325 | 43.1582666039 | 42.46 | 66.51 | 37.72 | 410227 | 49.11578799 | CS |
| 52 | 22.315 | 58.0062386275 | 38.47 | 66.51 | 31.96 | 356668 | 44.35519966 | CS |
| 156 | 28.995 | 91.2079270211 | 31.79 | 66.51 | 17.29 | 378862 | 35.98149283 | CS |
| 260 | 30.465 | 100.47823219 | 30.32 | 66.51 | 3.55 | 497965 | 26.65884945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 62.05 | -0.53 | -0.85 | 62.58 | 63.635 | 61.46 | 878220 |
| 1740785700 | 62.58 | 0.64 | 1.03 | 62 | 62.625 | 60.3168 | 509018 |
| 1740699300 | 61.94 | -1.79 | -2.81 | 64.04 | 64.355 | 61.515 | 484965 |
| 1740612900 | 63.73 | 0.06 | 0.09 | 63.76 | 64.925 | 63.14 | 312529 |
| 1740526500 | 63.67 | -0.22 | -0.34 | 64.33 | 64.4999 | 62.63 | 472045 |
| 1740440100 | 63.89 | 0.5 | 0.79 | 63.88 | 64.39 | 62.79 | 452259 |
| 1740180900 | 63.39 | -1.56 | -2.40 | 65.44 | 65.45 | 63.2 | 440031 |
| 1740094500 | 64.95 | -0.67 | -1.02 | 65.36 | 66.2664 | 64.745 | 922678 |
| 1740008100 | 65.62 | -0.73 | -1.10 | 66.019999 | 66.28 | 64.69 | 655210 |
| 1739921700 | 66.349999 | 1.05 | 1.61 | 65.37 | 66.51 | 64.95 | 1059133 |
| 1739576100 | 65.3 | 2.12 | 3.36 | 63.71 | 65.425 | 63 | 639870 |
| 1739489700 | 63.18 | 3.57 | 5.99 | 61 | 63.78 | 60.53 | 970181 |
| 1739403300 | 59.61 | 5.13 | 9.42 | 57 | 62.13 | 56.1 | 2326843 |
| 1739316900 | 54.48 | 0.19 | 0.35 | 54 | 54.56 | 53.51 | 344791 |
| 1739230500 | 54.29 | 0.08 | 0.15 | 54.2 | 54.975 | 53.52 | 292348 |
| 1738971300 | 54.21 | -1.73 | -3.09 | 55.92 | 56.02 | 54.16 | 604591 |
| 1738884900 | 55.94 | 0.82 | 1.49 | 55.29 | 55.99 | 55.13 | 275669 |
| 1738798500 | 55.12 | -0.42 | -0.76 | 55.6 | 56.175 | 54.74 | 395478 |
| 1738712100 | 55.54 | 0.8 | 1.46 | 54.45 | 55.72 | 53.76 | 626547 |
| 1738625700 | 54.74 | 0.88 | 1.63 | 53.01 | 56.65 | 52.32 | 796832 |
| 1738366500 | 53.86 | -0.67 | -1.23 | 54.35 | 54.61 | 53.7 | 214982 |
| 1738280100 | 54.53 | 0.48 | 0.89 | 54.6 | 55.4711 | 53.68 | 268899 |
| 1738193700 | 54.05 | -0.67 | -1.22 | 54.7 | 55.185 | 53.69 | 448524 |
| 1738107300 | 54.72 | 0.23 | 0.42 | 54.3 | 55.055 | 53.86 | 244762 |
| 1738020900 | 54.49 | 0.79 | 1.47 | 53.38 | 54.6 | 53.31 | 529019 |
| 1737761700 | 53.7 | 0.15 | 0.28 | 53.53 | 54.15 | 53.255 | 175450 |
| 1737675300 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1737588900 | 53.55 | -0.6 | -1.11 | 54.2 | 54.63 | 53.11 | 479064 |
| 1737502500 | 54.15 | 1.2 | 2.27 | 53.01 | 54.39 | 52.97 | 354629 |
| 1737156900 | 52.95 | 0.22 | 0.42 | 53.03 | 53.23 | 52.49 | 537802 |
| 1737070500 | 52.73 | 0.14 | 0.27 | 52.3 | 52.91 | 51.325 | 238567 |
| 1736984100 | 52.59 | 0.98 | 1.90 | 52.58 | 53.31 | 52.1537 | 492562 |
| 1736897700 | 51.61 | 1.43 | 2.85 | 50.27 | 52.01 | 50.18 | 363363 |
| 1736811300 | 50.18 | 1.25 | 2.55 | 48.89 | 50.44 | 48.41 | 402492 |
| 1736552100 | 48.93 | -1.06 | -2.12 | 49.24 | 49.57 | 48.5 | 261172 |
| 1736379300 | 49.99 | 0 | 0.00 | 49.88 | 50.7587 | 49.35 | 267689 |
| 1736292900 | 49.99 | -0.47 | -0.93 | 50.54 | 50.54 | 49.68 | 330567 |
| 1736206500 | 50.46 | -0.17 | -0.34 | 50.75 | 50.96 | 50.24 | 288610 |
| 1735947300 | 50.63 | 0.94 | 1.89 | 49.71 | 50.795 | 49.71 | 245858 |
| 1735860900 | 49.69 | 0.37 | 0.75 | 49.51 | 50.78 | 49.31 | 267352 |
| 1735688100 | 49.32 | 0.32 | 0.65 | 49.06 | 49.79 | 49 | 236990 |
| 1735601700 | 49 | 0.32 | 0.66 | 48.3 | 49.1 | 48.095 | 222357 |
| 1735342500 | 48.68 | -0.08 | -0.16 | 48.38 | 48.97 | 48.12 | 259194 |
| 1735256100 | 48.76 | -0.03 | -0.06 | 48.61 | 49.06 | 48.32 | 130908 |
| 1735077840 | 48.79 | 0.67 | 1.39 | 48.2 | 48.79 | 48.1 | 65261 |
| 1734996900 | 48.12 | -0.22 | -0.46 | 48.36 | 48.41 | 47.13 | 302965 |
| 1734737700 | 48.34 | -0.1 | -0.21 | 47.78 | 49.545 | 47.64 | 1435126 |
| 1734651300 | 48.44 | 0.89 | 1.87 | 47.79 | 48.68 | 47.18 | 429264 |
| 1734564900 | 47.55 | -1.37 | -2.80 | 49.37 | 49.37 | 47.44 | 702134 |
| 1734478500 | 48.92 | -0.02 | -0.04 | 48.48 | 49.125 | 48.1472 | 413709 |
| 1734392100 | 48.94 | 0.19 | 0.39 | 48.18 | 49.78 | 48.18 | 429370 |
| 1734132900 | 48.75 | 0.03 | 0.06 | 48.55 | 49.19 | 47.787 | 337681 |
| 1734046500 | 48.72 | 0.06 | 0.13 | 48.58 | 49.17 | 48.4 | 433484 |
| 1733960100 | 48.655 | 0.12 | 0.24 | 48.75 | 49.25 | 48.21 | 560970 |
| 1733873700 | 48.54 | 1.18 | 2.49 | 47.7 | 49.045 | 47.55 | 313958 |
| 1733787300 | 47.36 | -0.38 | -0.80 | 48.1 | 48.4526 | 46.855 | 489662 |
| 1733528100 | 47.74 | -0.26 | -0.54 | 48.13 | 48.48 | 47.32 | 422466 |
| 1733441700 | 48 | 0.86 | 1.82 | 47.05 | 48.22 | 46.2701 | 436672 |
| 1733355300 | 47.14 | 2.14 | 4.76 | 44.84 | 47.2 | 44.8 | 618849 |
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
