Premium
CH Robinson Worldwide Inc (CHRW)
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 | -10.01 | -5.30050304474 | 188.85 | 191.03 | 178.78 | 1340221 | 186.50107548 | CS |
| 4 | 2.73 | 1.55016750894 | 176.11 | 195 | 172.755 | 1313891 | 184.01671798 | CS |
| 12 | 15.5 | 9.48940859557 | 163.34 | 195 | 150.395 | 1769568 | 175.98719546 | CS |
| 26 | 12.72 | 7.65711533831 | 166.12 | 203.34 | 149.36 | 1960696 | 177.78159552 | CS |
| 52 | 86.19 | 93.0275229358 | 92.65 | 203.34 | 92.36 | 1740804 | 157.11584834 | CS |
| 156 | 87.29 | 95.3468050246 | 91.55 | 203.34 | 65 | 1463996 | 117.05335249 | CS |
| 260 | 83.3 | 87.1886120996 | 95.54 | 203.34 | 65 | 1385650 | 110.38798508 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 187.07 | 2.03 | 1.10 | 185.04 | 189.595 | 184.36 | 1459539 |
| 1781822100 | 185.04 | -0.16 | -0.09 | 186.96 | 188.435 | 182.77 | 1737330 |
| 1781735700 | 185.2 | -4.2 | -2.22 | 188.7 | 189.395 | 184.5 | 1086978 |
| 1781649300 | 189.4 | -0.85 | -0.45 | 188.85 | 191.03 | 187.31 | 1077035 |
| 1781562900 | 190.25 | -3.49 | -1.80 | 192.22 | 193.25 | 188.405 | 1140390 |
| 1781303700 | 193.74 | 2.63 | 1.38 | 194.48 | 195 | 191.77 | 1032892 |
| 1781217300 | 191.11 | 6.12 | 3.31 | 185.97 | 191.75 | 185.83 | 971157 |
| 1781130900 | 184.995 | -6.66 | -3.47 | 188.69 | 190.6 | 184.33 | 1153083 |
| 1781044500 | 191.65 | 3.51 | 1.87 | 188.33 | 192.5 | 186.455 | 1587019 |
| 1780958100 | 188.14 | 4.05 | 2.20 | 184.85 | 189.27 | 180.3601 | 1165936 |
| 1780698900 | 184.09 | -0.5 | -0.27 | 182.58 | 186.61 | 181.83 | 1004745 |
| 1780612500 | 184.59 | 3.85 | 2.13 | 183.04 | 187.97 | 182.58 | 1400638 |
| 1780526100 | 180.74 | 2.22 | 1.24 | 178.06 | 184.63 | 177.51 | 1568960 |
| 1780439700 | 178.52 | -1.37 | -0.76 | 180.44 | 181.22 | 177.29 | 1048990 |
| 1780353300 | 179.89 | 1.24 | 0.69 | 177.99 | 180.86 | 175.9 | 1473712 |
| 1780094100 | 178.65 | 3.24 | 1.85 | 174.28 | 179.49 | 174.155 | 2720871 |
| 1780007700 | 175.41 | -1.08 | -0.61 | 174.96 | 175.67 | 172.755 | 1115296 |
| 1779921300 | 176.49 | -1.42 | -0.80 | 179.27 | 181 | 175.66 | 1085871 |
| 1779834900 | 177.91 | 3.68 | 2.11 | 176.11 | 178.7799 | 173.9 | 1133493 |
| 1779489300 | 174.23 | -3.9 | -2.19 | 178.25 | 178.76 | 173.12 | 1512968 |
| 1779402900 | 178.13 | -2.51 | -1.39 | 180.01 | 180.01 | 175.49 | 1610300 |
| 1779316500 | 180.64 | 7.62 | 4.40 | 177.54 | 184.265 | 176.545 | 3211387 |
| 1779230100 | 173.02 | 3.3 | 1.94 | 169.37 | 174.69 | 167.86 | 1991507 |
| 1779143700 | 169.72 | 6.13 | 3.75 | 165.02 | 170.69 | 162.41 | 1801084 |
| 1778884500 | 163.59 | 3.81 | 2.38 | 162.81 | 166.72 | 162.04499 | 2785362 |
| 1778798100 | 159.78 | -3.48 | -2.13 | 164.84 | 165.18 | 150.395 | 5016246 |
| 1778711700 | 163.26 | -3.95 | -2.36 | 166.775 | 167.74 | 163.13999 | 1210103 |
| 1778625300 | 167.21 | -2.77 | -1.63 | 169.21 | 170.05 | 163.61 | 1355323 |
| 1778538900 | 169.98 | -1.41 | -0.82 | 171.56 | 172.25 | 169.27 | 1283342 |
| 1778279700 | 171.39 | 0.02 | 0.01 | 171.37 | 172.26 | 168.32 | 1060995 |
| 1778193300 | 171.37 | 2.78 | 1.65 | 168.59 | 172.055 | 167.57 | 1760685 |
| 1778106900 | 168.59 | 1.46 | 0.87 | 165.51499 | 169.75 | 165.51499 | 1457120 |
| 1778020500 | 167.13 | 5.89 | 3.65 | 163.86 | 167.68 | 162.0201 | 2027920 |
| 1777934100 | 161.24 | -16.06 | -9.06 | 171.98 | 172.255 | 159.12 | 5267906 |
| 1777674900 | 177.3 | -4.51 | -2.48 | 185.19 | 185.67 | 176.99 | 1517134 |
| 1777588500 | 181.81 | -4.62 | -2.48 | 189.3 | 190 | 179.5111 | 3423465 |
| 1777502100 | 186.43 | -1.53 | -0.81 | 187.45 | 190.05 | 185.54 | 1901245 |
| 1777415700 | 187.96 | -0.46 | -0.24 | 188.41 | 190.1481 | 186.78 | 2607011 |
| 1777329300 | 188.415 | 5.38 | 2.94 | 183.335 | 189.04 | 182.3524 | 2144432 |
| 1777070100 | 183.03 | -0.71 | -0.39 | 183 | 183.78 | 180.305 | 1015522 |
| 1776983700 | 183.74 | 1.39 | 0.76 | 184.025 | 185.04 | 182.05 | 1526655 |
| 1776897300 | 182.35 | -1.29 | -0.70 | 183.99 | 185.72 | 181.78 | 1341659 |
| 1776810900 | 183.64 | -0.31 | -0.17 | 183.25 | 185.25 | 180.1 | 1443254 |
| 1776724500 | 183.95 | 1.71 | 0.94 | 180.08 | 184.64 | 177.5 | 2403390 |
| 1776465300 | 182.24 | 0.63 | 0.35 | 182.29 | 187.09 | 181.31 | 3962622 |
| 1776378900 | 181.61 | 13.53 | 8.05 | 168.08 | 183.25 | 168.08 | 3711730 |
| 1776292500 | 168.08 | -0.43 | -0.26 | 168.51 | 168.98 | 166.96 | 1228873 |
| 1776206100 | 168.51 | 3.59 | 2.18 | 164.72999 | 168.57 | 163.8 | 1582050 |
| 1776119700 | 164.91999 | 1.43 | 0.87 | 162.94 | 165.1 | 159.96 | 1837575 |
| 1775860500 | 163.49 | -6.71 | -3.94 | 169.73 | 170.45 | 163.16 | 2016340 |
| 1775774100 | 170.2 | -2.22 | -1.29 | 171.8 | 174.89 | 168.68 | 1466302 |
| 1775687700 | 172.42 | 6.32 | 3.80 | 168.9 | 172.74 | 168.4 | 1533374 |
| 1775601300 | 166.1 | -2.91 | -1.72 | 168.13 | 169.0675 | 164.57 | 1641547 |
| 1775514900 | 169.01 | 1.17 | 0.70 | 167.9 | 169.21 | 166.585 | 797206 |
| 1775169300 | 167.84 | -0.66 | -0.39 | 165.47 | 170 | 165.18 | 1009849 |
| 1775082900 | 168.5 | 2.43 | 1.46 | 167.69999 | 170.78 | 166.58 | 1457876 |
| 1774996500 | 166.07 | 4.15 | 2.56 | 163.34 | 168.24 | 162.88999 | 992138 |
| 1774910100 | 161.91999 | 0.35 | 0.22 | 163.99 | 164.47999 | 160.4454 | 1389513 |
| 1774650900 | 161.57 | -6.09 | -3.63 | 166.93 | 167.185 | 160.925 | 1878152 |
| 1774564500 | 167.66 | -2.08 | -1.23 | 168.33 | 171.01 | 167.58 | 1014513 |
| 1774478100 | 169.74 | 0.54 | 0.32 | 169.94 | 172.85 | 167.65 | 1706447 |
| 1774391700 | 169.2 | 2.36 | 1.41 | 166.84 | 172.985 | 165.91999 | 1224831 |
| 1774305300 | 166.84 | -2.04 | -1.21 | 171.56 | 174.22 | 166.685 | 1265362 |
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.
