Premium
Campbells Company (CPB)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 7.77251184834 | 21.1 | 22.79 | 20.38 | 10989994 | 21.52789856 | CS |
| 4 | 1.94 | 9.32692307692 | 20.8 | 23.24 | 20.38 | 13295882 | 21.57953948 | CS |
| 12 | 0.73 | 3.31667423898 | 22.01 | 23.24 | 19.555 | 9429951 | 21.06054483 | CS |
| 26 | -5.23 | -18.6986056489 | 27.97 | 29.985 | 19.555 | 8682881 | 23.08410844 | CS |
| 52 | -8.54 | -27.3017902813 | 31.28 | 34.175 | 19.555 | 7365129 | 26.49204167 | CS |
| 156 | -26.6 | -53.911633563 | 49.34 | 52.805 | 19.555 | 5411779 | 30.15957922 | CS |
| 260 | -26.6 | -53.911633563 | 49.34 | 52.805 | 19.555 | 5411779 | 30.15957922 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 22.35 | 0.11 | 0.49 | 22.22 | 22.79 | 22.22 | 10348639 |
| 1782340500 | 22.24 | 1.03 | 4.86 | 21.34 | 22.345 | 21.34 | 11265465 |
| 1782254100 | 21.21 | 0.81 | 3.97 | 20.87 | 21.415 | 20.73 | 10708753 |
| 1782167700 | 20.4 | -0.75 | -3.55 | 21.1 | 21.165 | 20.38 | 11637117 |
| 1781822100 | 21.15 | 0.04 | 0.19 | 21.07 | 21.37 | 20.95 | 62141330 |
| 1781735700 | 21.11 | -0.66 | -3.03 | 21.8 | 22.03 | 20.845 | 11278788 |
| 1781649300 | 21.77 | -0.54 | -2.42 | 22.495 | 22.495 | 21.675 | 10108771 |
| 1781562900 | 22.31 | -0.5 | -2.19 | 22.7 | 22.81 | 22.27 | 7283222 |
| 1781303700 | 22.81 | 0.08 | 0.35 | 22.77 | 22.965 | 22.635 | 7764770 |
| 1781217300 | 22.73 | -0.15 | -0.66 | 22.825 | 23.215 | 22.64 | 9659626 |
| 1781130900 | 22.88 | 0.75 | 3.39 | 22.26 | 23.24 | 22.105 | 13931583 |
| 1781044500 | 22.13 | 0.64 | 2.98 | 21.43 | 22.18 | 21.27 | 12806556 |
| 1780958100 | 21.49 | -0.19 | -0.88 | 22.2 | 22.3 | 20.62 | 15208682 |
| 1780698900 | 21.68 | 0.13 | 0.60 | 21.78 | 21.935 | 21.2 | 13454747 |
| 1780612500 | 21.55 | 0.56 | 2.67 | 21.41 | 21.755 | 21.2 | 10394218 |
| 1780526100 | 20.99 | 0 | 0.00 | 20.7 | 21.62 | 20.65 | 10518766 |
| 1780439700 | 20.99 | -0.09 | -0.43 | 21.21 | 21.38 | 20.915 | 5973796 |
| 1780353300 | 21.08 | -0.03 | -0.14 | 20.935 | 21.32 | 20.85 | 8845716 |
| 1780094100 | 21.11 | 0.31 | 1.49 | 20.8 | 21.37 | 20.68 | 9291219 |
| 1780007700 | 20.8 | 0.3 | 1.46 | 20.55 | 21.018 | 20.37 | 6313031 |
| 1779921300 | 20.5 | 0.37 | 1.84 | 20.175 | 20.845 | 20.175 | 8277018 |
| 1779834900 | 20.13 | -0.45 | -2.19 | 20.57 | 20.6 | 20.125 | 7144103 |
| 1779489300 | 20.58 | 0.53 | 2.64 | 20.13 | 20.81 | 20.09 | 6884569 |
| 1779402900 | 20.05 | 0.05 | 0.25 | 19.92 | 20.24 | 19.555 | 10317833 |
| 1779316500 | 20 | -0.21 | -1.04 | 20.16 | 20.2099 | 19.7 | 8494156 |
| 1779230100 | 20.21 | -0.13 | -0.64 | 20.375 | 21.02 | 20.185 | 6923455 |
| 1779143700 | 20.34 | 0.33 | 1.65 | 19.9 | 20.385 | 19.84 | 5894797 |
| 1778884500 | 20.01 | -0.11 | -0.55 | 20.285 | 20.395 | 19.82 | 7642149 |
| 1778798100 | 20.12 | -0.23 | -1.13 | 20.47 | 20.6 | 20.03 | 7196039 |
| 1778711700 | 20.35 | -0.04 | -0.20 | 20.36 | 20.57 | 20.095 | 6088879 |
| 1778625300 | 20.39 | -0.24 | -1.16 | 20.76 | 20.88 | 20.35 | 6466321 |
| 1778538900 | 20.63 | -0.21 | -1.01 | 20.97 | 21.18 | 20.35 | 6213181 |
| 1778279700 | 20.84 | -0.41 | -1.93 | 21.17 | 21.21 | 20.8 | 6421492 |
| 1778193300 | 21.25 | 0.29 | 1.38 | 20.9 | 21.47 | 20.625 | 6255016 |
| 1778106900 | 20.96 | 0.05 | 0.24 | 21.18 | 21.24 | 20.805 | 6084705 |
| 1778020500 | 20.91 | 0.41 | 2.00 | 20.37 | 21.1 | 20.365 | 5451941 |
| 1777934100 | 20.5 | -0.23 | -1.11 | 20.57 | 20.87 | 20.345 | 7160447 |
| 1777674900 | 20.73 | -0.06 | -0.29 | 20.99 | 21.25 | 20.405 | 6824073 |
| 1777588500 | 20.79 | 0.34 | 1.66 | 20.39 | 20.94 | 20.39 | 7553144 |
| 1777502100 | 20.45 | -0.09 | -0.44 | 20.55 | 20.79 | 20.2 | 6700827 |
| 1777415700 | 20.54 | -0.01 | -0.05 | 20.815 | 21.03 | 20.43 | 6002417 |
| 1777329300 | 20.55 | -0.07 | -0.34 | 20.14 | 20.75 | 20.03 | 6461038 |
| 1777070100 | 20.62 | -0.34 | -1.62 | 21 | 21.077 | 20.38 | 10287291 |
| 1776983700 | 20.96 | 0.14 | 0.67 | 20.87 | 21.04 | 20.475 | 7829287 |
| 1776897300 | 20.82 | -0.09 | -0.43 | 20.94 | 21.08 | 20.705 | 6836326 |
| 1776810900 | 20.91 | -0.35 | -1.65 | 21.03 | 21.315 | 20.73 | 7478670 |
| 1776724500 | 21.26 | 0.27 | 1.29 | 20.86 | 21.29 | 20.66 | 5104112 |
| 1776465300 | 20.99 | 0.05 | 0.24 | 21 | 21.445 | 20.87 | 8382647 |
| 1776378900 | 20.94 | 0.45 | 2.20 | 20.55 | 21.025 | 20.45 | 7050061 |
| 1776292500 | 20.49 | 0.49 | 2.45 | 20.07 | 20.695 | 19.76 | 8007253 |
| 1776206100 | 20 | -0.17 | -0.84 | 20.13 | 20.19 | 19.77 | 11247964 |
| 1776119700 | 20.17 | -0.26 | -1.27 | 20.435 | 20.435 | 19.79 | 9137828 |
| 1775860500 | 20.43 | -0.36 | -1.73 | 20.722 | 21.08 | 20.38 | 6912888 |
| 1775774100 | 20.79 | 0.1 | 0.48 | 20.42 | 20.93 | 20.32 | 11357003 |
| 1775687700 | 20.69 | -0.19 | -0.91 | 20.91 | 21.0899 | 20.615 | 9605141 |
| 1775601300 | 20.88 | -1.14 | -5.18 | 21.91 | 22 | 20.86 | 9410529 |
| 1775514900 | 22.02 | 0.01 | 0.05 | 22.01 | 22.21 | 21.93 | 7467804 |
| 1775169300 | 22.01 | -0.37 | -1.65 | 22.04 | 22.2 | 21.76 | 7212119 |
| 1775082900 | 22.38 | 0.11 | 0.49 | 22.15 | 22.46 | 21.84 | 7598394 |
| 1774996500 | 22.27 | 0.09 | 0.41 | 22.29 | 22.4 | 21.91 | 5351692 |
| 1774910100 | 22.18 | 0.19 | 0.86 | 22.22 | 22.37 | 21.78 | 10483958 |
| 1774650900 | 21.99 | 1.04 | 4.96 | 21.02 | 22.13 | 20.89 | 14251059 |
| 1774564500 | 20.95 | 0.14 | 0.67 | 20.825 | 21.21 | 20.74 | 11577094 |
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.
