Premium
Campbells Company (CPB)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.578592092575 | 41.48 | 41.99 | 41.13 | 3696117 | 41.5138188 | CS |
| 4 | -4.26 | -9.26489778164 | 45.98 | 46.38 | 41.13 | 3351952 | 42.82916017 | CS |
| 12 | -5.71 | -12.0387940122 | 47.43 | 49.11 | 41.13 | 2406621 | 44.64633041 | CS |
| 26 | -7.62 | -15.443858938 | 49.34 | 52.805 | 41.13 | 2463924 | 46.73283159 | CS |
| 52 | -7.62 | -15.443858938 | 49.34 | 52.805 | 41.13 | 2463924 | 46.73283159 | CS |
| 156 | -7.62 | -15.443858938 | 49.34 | 52.805 | 41.13 | 2463924 | 46.73283159 | CS |
| 260 | -7.62 | -15.443858938 | 49.34 | 52.805 | 41.13 | 2463924 | 46.73283159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 41.72 | 0.08 | 0.19 | 41.63 | 41.87 | 41.57 | 1604846 |
| 1735077840 | 41.64 | 0.22 | 0.53 | 41.33 | 41.925 | 41.2292 | 1101896 |
| 1734996900 | 41.42 | -0.08 | -0.19 | 41.42 | 41.66 | 41.16 | 2247491 |
| 1734737700 | 41.5 | -0.08 | -0.19 | 41.54 | 41.84 | 41.13 | 8884151 |
| 1734651300 | 41.58 | -0.08 | -0.19 | 41.52 | 41.99 | 41.225 | 2906837 |
| 1734564900 | 41.66 | -1.39 | -3.23 | 42.31 | 42.4299 | 41.5 | 4250542 |
| 1734478500 | 43.05 | 0.49 | 1.15 | 42.5 | 43.38 | 42.39 | 3609081 |
| 1734392100 | 42.56 | -0.43 | -1.00 | 42.8 | 43.295 | 42.545 | 2681097 |
| 1734132900 | 42.99 | 0.07 | 0.16 | 42.8 | 43.26 | 42.57 | 2372462 |
| 1734046500 | 42.92 | -0.08 | -0.19 | 43.09 | 43.28822 | 42.705 | 3101572 |
| 1733960100 | 43 | -0.54 | -1.24 | 43.51 | 43.66 | 42.87 | 3347320 |
| 1733873700 | 43.54 | 0.43 | 1.00 | 42.93 | 43.85 | 42.785 | 3467876 |
| 1733787300 | 43.11 | 0.38 | 0.89 | 42.54 | 43.75 | 42.495 | 3622462 |
| 1733528100 | 42.73 | 0.1 | 0.23 | 42.56 | 43.02 | 42.405 | 2732610 |
| 1733441700 | 42.63 | -0.06 | -0.14 | 42.89 | 43.03 | 42.37 | 3685306 |
| 1733355300 | 42.69 | -2.84 | -6.24 | 43.52 | 43.675 | 42.6 | 6175194 |
| 1733268900 | 45.53 | -0.7 | -1.51 | 46 | 46.18 | 45.42 | 3790322 |
| 1733182500 | 46.23 | 0.03 | 0.06 | 46.11 | 46.36 | 45.875 | 2316766 |
| 1732917840 | 46.2 | 0.13 | 0.28 | 46.21 | 46.38 | 45.89 | 1066972 |
| 1732750500 | 46.07 | -0.53 | -1.14 | 46.75 | 46.95 | 46 | 1894960 |
| 1732664100 | 46.6 | 0.67 | 1.46 | 46.01 | 46.68 | 46.01 | 2365997 |
| 1732577700 | 45.93 | 0.64 | 1.41 | 45.48 | 46.189 | 45.4 | 3114070 |
| 1732318500 | 45.29 | 0.83 | 1.87 | 44.5 | 45.4 | 44.5 | 2502307 |
| 1732232100 | 44.46 | 0.65 | 1.48 | 43.78 | 44.65 | 43.4 | 2188235 |
| 1732145700 | 43.81 | 0.28 | 0.64 | 43.53 | 43.95 | 43.39 | 1977870 |
| 1732059300 | 43.53 | 0.01 | 0.02 | 43.27 | 43.57 | 42.9 | 2535995 |
| 1731972900 | 43.52 | 0.37 | 0.86 | 43.26 | 43.695 | 43.1 | 2713235 |
| 1731713700 | 43.15 | -1.3 | -2.92 | 44.34 | 44.095 | 42.695 | 4313593 |
| 1731627300 | 44.45 | 0.18 | 0.41 | 44.76 | 45.55 | 44.35 | 3622705 |
| 1731540900 | 44.27 | 0.03 | 0.07 | 44.11 | 44.35 | 43.85 | 1882786 |
| 1731454500 | 44.24 | -0.52 | -1.16 | 44.75 | 44.98 | 43.81 | 2309499 |
| 1731368100 | 44.76 | -0.83 | -1.82 | 45.45 | 46.16 | 44.63 | 2413908 |
| 1731108900 | 45.59 | 0.47 | 1.04 | 45.15 | 45.82 | 44.87 | 1852585 |
| 1731022500 | 45.12 | -1.12 | -2.42 | 46.25 | 46.255 | 44.99 | 2052657 |
| 1730936100 | 46.24 | -0.5 | -1.07 | 47.17 | 47.25 | 46.215 | 2992028 |
| 1730849700 | 46.74 | 0.36 | 0.78 | 46.35 | 46.845 | 46.11 | 1377502 |
| 1730763300 | 46.38 | 0.05 | 0.11 | 46.44 | 46.71 | 46.07 | 1479616 |
| 1730500500 | 46.33 | -0.32 | -0.69 | 46.66 | 46.66 | 46.11 | 1425342 |
| 1730414100 | 46.65 | -0.03 | -0.06 | 46.68 | 47.15 | 46.55 | 1614704 |
| 1730327700 | 46.68 | -0.08 | -0.17 | 46.74 | 46.825 | 46.39 | 1990450 |
| 1730241300 | 46.76 | -0.87 | -1.83 | 47.32 | 47.44 | 46.74 | 1363925 |
| 1730154900 | 47.63 | 0.56 | 1.19 | 47.25 | 48.25 | 47.25 | 1536922 |
| 1729895700 | 47.07 | 0.08 | 0.17 | 47.09 | 47.21 | 46.98 | 1139351 |
| 1729809300 | 46.99 | 0.03 | 0.06 | 46.93 | 47.41 | 46.85 | 1367209 |
| 1729722900 | 46.96 | -0.4 | -0.84 | 47 | 47.3 | 46.72 | 1498922 |
| 1729636500 | 47.36 | 0.1 | 0.21 | 47.26 | 47.52 | 47.05 | 1368075 |
| 1729550100 | 47.26 | -1.24 | -2.56 | 48.45 | 48.54 | 47.05 | 1673913 |
| 1729290900 | 48.5 | -0.21 | -0.43 | 48.56 | 48.68 | 48.225 | 1775730 |
| 1729204500 | 48.71 | 0.36 | 0.74 | 48.27 | 48.735 | 48.165 | 1339124 |
| 1729118100 | 48.35 | -0.01 | -0.02 | 48.14 | 48.65 | 48.14 | 1065788 |
| 1729031700 | 48.36 | 0.26 | 0.54 | 48.18 | 49.11 | 48.01 | 2072250 |
| 1728945300 | 48.1 | 0.69 | 1.46 | 47.61 | 48.12 | 47.4 | 1169914 |
| 1728686100 | 47.41 | -0.43 | -0.90 | 47.84 | 48.02 | 47.22 | 1621110 |
| 1728599700 | 47.84 | 0.34 | 0.72 | 47.76 | 48.18 | 47.55 | 1829613 |
| 1728513300 | 47.5 | -0.07 | -0.15 | 47.61 | 47.915 | 47.33 | 1634103 |
| 1728426900 | 47.57 | 0.44 | 0.93 | 47.2 | 47.65 | 46.95 | 1458574 |
| 1728340500 | 47.13 | -0.22 | -0.46 | 47.81 | 47.83 | 47.02 | 2449760 |
| 1728081300 | 47.35 | 0.06 | 0.13 | 46.89 | 47.39 | 46.83 | 1772413 |
| 1727994900 | 47.29 | -0.57 | -1.19 | 47.43 | 47.48 | 46.62 | 3234392 |
| 1727908500 | 47.86 | -0.5 | -1.03 | 48.04 | 48.25 | 47.62 | 3147528 |
| 1727822100 | 48.36 | -0.56 | -1.14 | 48.86 | 49.07 | 48.25 | 2973846 |
| 1727735700 | 48.92 | -0.44 | -0.89 | 49.43 | 49.56 | 48.51 | 2448839 |
| 1727476500 | 49.36 | -0.06 | -0.12 | 49.07 | 49.705 | 48.91 | 2432404 |
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
