Premium
Copart Inc (CPRT)
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 | -0.77 | -2.52956636005 | 30.44 | 30.895 | 29.41 | 16773214 | 30.03709397 | CS |
| 4 | -4.3 | -12.6582278481 | 33.97 | 34.05 | 29.41 | 12134576 | 31.14173532 | CS |
| 12 | -3.24 | -9.8450319052 | 32.91 | 35.66 | 29.41 | 9429935 | 32.40846128 | CS |
| 26 | -9.67 | -24.5805795628 | 39.34 | 41.79 | 29.41 | 9293624 | 35.14049186 | CS |
| 52 | -18.31 | -38.1617340559 | 47.98 | 50.11 | 29.41 | 8410291 | 39.29159509 | CS |
| 156 | -58.92 | -66.5086352861 | 88.59 | 94.77 | 29.41 | 5726060 | 46.9129922 | CS |
| 260 | -102.01 | -77.4681044957 | 131.68 | 161.12 | 29.41 | 3977105 | 54.45251587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 29.48 | -0.75 | -2.48 | 29.808 | 29.92 | 29.41 | 12441289 |
| 1781822100 | 30.23 | 0.71 | 2.41 | 29.55 | 30.29 | 29.46 | 30771639 |
| 1781735700 | 29.52 | -1.22 | -3.97 | 30.442 | 30.79 | 29.5 | 12942961 |
| 1781649300 | 30.74 | 0.44 | 1.45 | 30.44 | 30.895 | 30.375 | 10936966 |
| 1781562900 | 30.3 | -0.45 | -1.46 | 31.13 | 31.13 | 30.085 | 13340076 |
| 1781303700 | 30.75 | -0.31 | -1.00 | 31.12 | 31.15 | 30.45 | 8868429 |
| 1781217300 | 31.06 | -0.3 | -0.96 | 31.395 | 31.435 | 30.87 | 9453835 |
| 1781130900 | 31.36 | 0.05 | 0.16 | 31.395 | 31.555 | 30.75 | 11264330 |
| 1781044500 | 31.31 | 0.45 | 1.46 | 30.995 | 31.615 | 30.65 | 10062581 |
| 1780958100 | 30.86 | -0.1 | -0.32 | 30.81 | 31.36 | 30.47 | 8162595 |
| 1780698900 | 30.96 | 0.19 | 0.62 | 31.28 | 31.35 | 30.635 | 12370013 |
| 1780612500 | 30.77 | 0.42 | 1.38 | 30.75 | 31.76 | 30.64 | 10082458 |
| 1780526100 | 30.35 | -0.51 | -1.65 | 30.685 | 30.775 | 29.965 | 9666197 |
| 1780439700 | 30.86 | -1.46 | -4.52 | 32.18 | 32.18 | 30.435 | 10901465 |
| 1780353300 | 32.32 | -0.45 | -1.37 | 32.89 | 32.95 | 31.95 | 9288941 |
| 1780094100 | 32.77 | -0.51 | -1.53 | 33.119999 | 33.545 | 32.729999 | 16922164 |
| 1780007700 | 33.28 | 0.43 | 1.31 | 32.924999 | 33.28 | 32.47 | 10346000 |
| 1779921300 | 32.85 | -0.39 | -1.17 | 33.375 | 34.05 | 32.83 | 9917519 |
| 1779834900 | 33.24 | -0.55 | -1.63 | 33.97 | 34.04 | 32.979999 | 12817577 |
| 1779489300 | 33.79 | -0.61 | -1.77 | 34.18 | 35.66 | 33.65 | 15033225 |
| 1779402900 | 34.4 | 1.36 | 4.12 | 33.005 | 34.53 | 32.619999 | 16699229 |
| 1779316500 | 33.04 | -0.08 | -0.24 | 33.015 | 33.244999 | 32.365 | 14843404 |
| 1779230100 | 33.119999 | -0.32 | -0.96 | 33.56 | 34.035 | 33.04 | 8731068 |
| 1779143700 | 33.439999 | 1.14 | 3.53 | 32.369999 | 33.665 | 32.35 | 11508451 |
| 1778884500 | 32.299999 | -0.35 | -1.07 | 32.83 | 33.2 | 32.29 | 8055331 |
| 1778798100 | 32.65 | -0.29 | -0.88 | 32.9 | 33.25 | 32.61 | 8853335 |
| 1778711700 | 32.939999 | -0.5 | -1.50 | 33.27 | 33.28 | 32.5602 | 5863506 |
| 1778625300 | 33.439999 | 0.17 | 0.51 | 33.63 | 33.745 | 33.134999 | 5804929 |
| 1778538900 | 33.27 | -0.67 | -1.97 | 33.78 | 33.9 | 33.125 | 5943384 |
| 1778279700 | 33.94 | 0.06 | 0.18 | 33.75 | 34.12 | 33.39 | 7146567 |
| 1778193300 | 33.88 | 0.49 | 1.47 | 33.35 | 34.27 | 33.29 | 8767719 |
| 1778106900 | 33.39 | 0.24 | 0.72 | 33.009999 | 33.625 | 33.009999 | 5865238 |
| 1778020500 | 33.15 | -0.14 | -0.42 | 33.15 | 33.36 | 32.869999 | 4620337 |
| 1777934100 | 33.29 | 0.02 | 0.06 | 33.28 | 33.7 | 33.04 | 5326938 |
| 1777674900 | 33.27 | 0.16 | 0.48 | 33.49 | 33.7 | 33.125 | 7233869 |
| 1777588500 | 33.11 | -0.22 | -0.66 | 33.31 | 33.439999 | 32.884999 | 7494301 |
| 1777502100 | 33.33 | -0.01 | -0.03 | 33.24 | 33.38 | 33.03 | 5390239 |
| 1777415700 | 33.34 | 0.15 | 0.45 | 33.335 | 33.63 | 33.07 | 6392223 |
| 1777329300 | 33.189999 | 0.12 | 0.36 | 33 | 33.54 | 32.93 | 5856394 |
| 1777070100 | 33.07 | -0.81 | -2.39 | 33.58 | 33.64 | 32.74 | 7971217 |
| 1776983700 | 33.88 | 0.2 | 0.59 | 33.5 | 33.955 | 33.275 | 7100594 |
| 1776897300 | 33.68 | -0.06 | -0.18 | 33.83 | 34.125 | 33.52 | 6112788 |
| 1776810900 | 33.74 | -0.02 | -0.06 | 33.78 | 34.515 | 33.615 | 6324305 |
| 1776724500 | 33.76 | 0.31 | 0.93 | 33.369999 | 33.895 | 33.25 | 15475937 |
| 1776465300 | 33.45 | 0.18 | 0.54 | 33.82 | 33.8275 | 33.189999 | 17864535 |
| 1776378900 | 33.27 | -0.09 | -0.27 | 33.365 | 33.7 | 33.159999 | 7080635 |
| 1776292500 | 33.36 | 0.07 | 0.21 | 33.25 | 33.61 | 32.96 | 7606912 |
| 1776206100 | 33.29 | 0.04 | 0.12 | 33.189999 | 33.549999 | 33.085 | 6981481 |
| 1776119700 | 33.25 | 0.49 | 1.50 | 32.7 | 33.38 | 32.479999 | 7184909 |
| 1775860500 | 32.759999 | -0.23 | -0.70 | 32.99 | 33.1 | 32.43 | 4961766 |
| 1775774100 | 32.99 | -0.18 | -0.54 | 33.07 | 33.145 | 32.46 | 5454239 |
| 1775687700 | 33.17 | 0.06 | 0.18 | 33.725 | 34.025 | 33.115 | 6202292 |
| 1775601300 | 33.11 | 0.27 | 0.82 | 32.5 | 33.31 | 32.5 | 7532681 |
| 1775514900 | 32.84 | -0.56 | -1.68 | 33.31 | 33.54 | 32.6 | 10206637 |
| 1775169300 | 33.4 | 0.38 | 1.15 | 32.81 | 33.65 | 32.509999 | 6532640 |
| 1775082900 | 33.02 | -0.18 | -0.54 | 33.13 | 33.5199 | 32.909999 | 6065248 |
| 1774996500 | 33.2 | 0.59 | 1.81 | 32.909999 | 33.46 | 32.475 | 4732464 |
| 1774910100 | 32.61 | 0.18 | 0.56 | 32.615 | 33 | 32.465 | 7866658 |
| 1774650900 | 32.43 | -0.6 | -1.82 | 33.165 | 33.165 | 32.375 | 6423634 |
| 1774564500 | 33.03 | -0.05 | -0.15 | 33.13 | 33.92 | 32.92 | 8975175 |
| 1774478100 | 33.08 | 0.24 | 0.73 | 33.375 | 33.57 | 32.24 | 6117561 |
| 1774391700 | 32.84 | -0.55 | -1.65 | 33.057628 | 33.229999 | 32.619999 | 8037911 |
| 1774305300 | 33.39 | 0.53 | 1.61 | 33.28 | 33.895 | 33.02 | 8367792 |
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.
