Premium
CH Robinson Worldwide Inc (CHRW)
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 | 1.395 | 1.30844627867 | 106.615 | 108.07 | 104.395 | 1082882 | 106.27714444 | CS |
| 4 | 1.64 | 1.54178809815 | 106.37 | 112.2355 | 103.5 | 1204324 | 108.06536735 | CS |
| 12 | 7.18 | 7.12089655856 | 100.83 | 113.1 | 97.83 | 1304112 | 106.65071814 | CS |
| 26 | 21.01 | 24.1494252874 | 87 | 113.1 | 82.16 | 1339422 | 98.78562807 | CS |
| 52 | 24.82 | 29.8353167448 | 83.19 | 113.1 | 65 | 1483349 | 87.68145431 | CS |
| 156 | 10.39 | 10.643310797 | 97.62 | 121.23 | 65 | 1338353 | 94.36641512 | CS |
| 260 | 31.97 | 42.0436612309 | 76.04 | 121.23 | 56.9393 | 1343199 | 90.93539133 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 107.6 | 1.42 | 1.34 | 105.85 | 108.07 | 105.485 | 1355456 |
| 1733182500 | 106.18 | 0.6 | 0.57 | 105.63 | 107.48 | 104.74 | 1181992 |
| 1732917840 | 105.58 | 0.33 | 0.31 | 105.43 | 105.77 | 104.925 | 498578 |
| 1732750500 | 105.25 | -1.11 | -1.04 | 106.615 | 107.1 | 104.395 | 1295502 |
| 1732664100 | 106.36 | -1.18 | -1.10 | 107.59 | 108.1087 | 105.8 | 1505257 |
| 1732577700 | 107.54 | -0.07 | -0.07 | 108.8 | 109.645 | 105.85 | 2641808 |
| 1732318500 | 107.61 | -0.93 | -0.86 | 108.44 | 108.85 | 106.775 | 1260662 |
| 1732232100 | 108.54 | -0.49 | -0.45 | 109.19 | 109.55 | 108.24 | 768383 |
| 1732145700 | 109.03 | -0.05 | -0.05 | 109.33 | 109.5999 | 108.17 | 635864 |
| 1732059300 | 109.08 | -0.91 | -0.83 | 108.915 | 110.19 | 108.78 | 765990 |
| 1731972900 | 109.99 | -0.2 | -0.18 | 110.38 | 111.07 | 109.59 | 625825 |
| 1731713700 | 110.19 | -1.29 | -1.16 | 111.125 | 111.51389 | 110.03 | 962330 |
| 1731627300 | 111.48 | -0.2 | -0.18 | 112.2355 | 112.2355 | 110.585 | 1110820 |
| 1731540900 | 111.68 | 2.59 | 2.37 | 109.545 | 111.76 | 109.27 | 1449574 |
| 1731454500 | 109.09 | 0.06 | 0.06 | 110.52 | 110.52 | 108.68 | 938843 |
| 1731368100 | 109.03 | 0.47 | 0.43 | 109.01 | 110.48 | 108.94 | 917298 |
| 1731108900 | 108.56 | 0.65 | 0.60 | 107.7 | 109.34 | 107.7 | 932723 |
| 1731022500 | 107.91 | 1.49 | 1.40 | 106.88 | 109.4 | 106.47 | 1724139 |
| 1730936100 | 106.42 | 1.49 | 1.42 | 106.37 | 107.18 | 103.5 | 2311120 |
| 1730849700 | 104.93 | 2.28 | 2.22 | 102.99 | 105.02 | 102.51 | 1145337 |
| 1730763300 | 102.65 | 0.83 | 0.82 | 102.27 | 104.15 | 101.97 | 1026246 |
| 1730500500 | 101.82 | -1.22 | -1.18 | 102.9 | 103.28 | 101.57 | 1563475 |
| 1730414100 | 103.04 | -6.6 | -6.02 | 103.26 | 108.53 | 101.675 | 4056310 |
| 1730327700 | 109.64 | 1.64 | 1.52 | 107.81 | 109.983 | 107.81 | 2235555 |
| 1730241300 | 108 | -0.94 | -0.86 | 108.795 | 110.3 | 107.9 | 1079700 |
| 1730154900 | 108.94 | 0.82 | 0.76 | 108.87 | 109.12 | 107.85 | 1109652 |
| 1729895700 | 108.12 | 1.39 | 1.30 | 107.34 | 108.37 | 106.73 | 954522 |
| 1729809300 | 106.73 | -1.13 | -1.05 | 107.66 | 107.79 | 106.34 | 1074570 |
| 1729722900 | 107.86 | -0.23 | -0.21 | 107.97 | 108.7899 | 107.72 | 829105 |
| 1729636500 | 108.09 | -0.79 | -0.73 | 108.695 | 108.75 | 107.56 | 914913 |
| 1729550100 | 108.88 | -1.25 | -1.13 | 109.9 | 110 | 108.46 | 1056919 |
| 1729290900 | 110.125 | -0.77 | -0.69 | 111 | 111.05 | 109.27 | 1683959 |
| 1729204500 | 110.89 | 0.25 | 0.23 | 110.65 | 111.01 | 109.67 | 725816 |
| 1729118100 | 110.64 | 1.54 | 1.41 | 111.01 | 113.1 | 110.52 | 1076963 |
| 1729031700 | 109.1 | -1.06 | -0.96 | 110.35 | 111.31 | 108.37 | 1181248 |
| 1728945300 | 110.16 | -0.01 | -0.01 | 110.59 | 110.59 | 108.63 | 687264 |
| 1728686100 | 110.17 | 2.13 | 1.97 | 108.72 | 110.36 | 108.6 | 606890 |
| 1728599700 | 108.04 | -0.22 | -0.20 | 108.23 | 108.36 | 106.55 | 859063 |
| 1728513300 | 108.26 | 0.33 | 0.31 | 107.26 | 108.545 | 106.2116 | 1005113 |
| 1728426900 | 107.93 | 1.21 | 1.13 | 107.1 | 108.39 | 106.93 | 1061667 |
| 1728340500 | 106.72 | -0.01 | -0.01 | 106.85 | 107.09 | 106 | 628955 |
| 1728081300 | 106.73 | 1.23 | 1.17 | 106.85 | 108.41 | 105.46 | 1149996 |
| 1727994900 | 105.5 | -2.9 | -2.68 | 108.17 | 108.29 | 105.27 | 961511 |
| 1727908500 | 108.4 | -1.4 | -1.28 | 109.285 | 109.93 | 108.2311 | 639374 |
| 1727822100 | 109.8 | -0.57 | -0.52 | 110.37 | 110.37 | 108.37 | 1114132 |
| 1727735520 | 110.37 | 2.03 | 1.87 | 108.88 | 110.51 | 108.515 | 1450596 |
| 1727476500 | 108.34 | 0.8 | 0.74 | 108.49 | 108.69 | 107.57 | 981954 |
| 1727390100 | 107.54 | -0.48 | -0.44 | 108.56 | 109.33 | 107.22 | 1137088 |
| 1727303700 | 108.02 | -0.85 | -0.78 | 108.87 | 109.24 | 107.48 | 1115010 |
| 1727217300 | 108.87 | 2.42 | 2.27 | 106.3 | 108.98 | 105.73 | 1678157 |
| 1727130900 | 106.45 | 2.25 | 2.16 | 104.2 | 106.86 | 104.06 | 2094974 |
| 1726871700 | 104.2 | 0.56 | 0.54 | 102.74 | 104.59 | 100.91 | 7033636 |
| 1726785300 | 103.64 | 1.6 | 1.57 | 103.295 | 103.85 | 102.225 | 1495173 |
| 1726698900 | 102.04 | 1.78 | 1.78 | 100.59 | 103.64 | 99.99 | 1622882 |
| 1726612500 | 100.26 | -0.05 | -0.05 | 100.84 | 101.42 | 99.23 | 1459224 |
| 1726526100 | 100.31 | 0.24 | 0.24 | 100.06 | 100.68 | 99.07 | 1042792 |
| 1726266900 | 100.07 | 0.61 | 0.61 | 99.73 | 100.4 | 97.83 | 700934 |
| 1726180500 | 99.46 | -0.61 | -0.61 | 100.03 | 100.28 | 98.39 | 943681 |
| 1726094100 | 100.07 | -1.04 | -1.03 | 100.83 | 100.84 | 98.95 | 876093 |
| 1726007700 | 101.11 | 0.04 | 0.04 | 100.46 | 101.47 | 100.34 | 843987 |
| 1725921300 | 101.07 | 0.27 | 0.27 | 100.86 | 102.56 | 100.86 | 1032150 |
| 1725662100 | 100.8 | -1.38 | -1.35 | 102.2 | 102.52 | 99.92 | 1135012 |
| 1725575700 | 102.18 | -1.95 | -1.87 | 103.695 | 104.07 | 101.18 | 1016294 |
| 1725489300 | 104.13 | 0.52 | 0.50 | 103.63 | 104.395 | 103.19 | 1212875 |
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
