Premium
Americas Car Mart Inc (CRMT)
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 | -0.83 | -1.65767924905 | 50.07 | 50.28 | 46.69 | 65439 | 48.51725401 | CS |
| 4 | 3.345 | 7.28837564005 | 45.895 | 51.235 | 43.13 | 78008 | 47.60629011 | CS |
| 12 | 6.91 | 16.3241200094 | 42.33 | 58.5 | 40.8 | 112076 | 49.65923366 | CS |
| 26 | -11.91 | -19.4766966476 | 61.15 | 63.33 | 37.98 | 112384 | 47.65034337 | CS |
| 52 | -12.06 | -19.6737357259 | 61.3 | 74.1 | 37.98 | 105522 | 54.64377721 | CS |
| 156 | -43.27 | -46.773321803 | 92.51 | 127.955 | 37.98 | 92449 | 72.93720538 | CS |
| 260 | -61.88 | -55.6875449964 | 111.12 | 177.45 | 35.18 | 80781 | 83.63364069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 49.24 | -0.36 | -0.73 | 49.04 | 49.7 | 48.75 | 45670 |
| 1738884900 | 49.6 | 0.13 | 0.26 | 49.76 | 50.28 | 49.01 | 49623 |
| 1738798500 | 49.47 | 1.87 | 3.93 | 47.97 | 49.505 | 47.61 | 69972 |
| 1738712100 | 47.6 | 0.12 | 0.25 | 47.08 | 47.96 | 47.08 | 71833 |
| 1738625700 | 47.48 | -1.21 | -2.49 | 47.98 | 48.525 | 46.69 | 64429 |
| 1738366500 | 48.69 | -1.42 | -2.83 | 50.07 | 50.255 | 48.58 | 71340 |
| 1738280100 | 50.11 | 0.64 | 1.29 | 50 | 50.515 | 49.39 | 76033 |
| 1738193700 | 49.47 | -1.15 | -2.27 | 50.38 | 50.45 | 48.87 | 64438 |
| 1738107300 | 50.62 | 0.78 | 1.57 | 49.69 | 51.235 | 48.2 | 49875 |
| 1738020900 | 49.84 | 0.06 | 0.12 | 49.77 | 50.98 | 49.2 | 78031 |
| 1737761700 | 49.78 | 2.08 | 4.36 | 48.54 | 50.29 | 48.41 | 62083 |
| 1737675300 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1737588900 | 47.7 | -0.31 | -0.65 | 47.93 | 48.175 | 47.265 | 83158 |
| 1737502500 | 48.01 | 1.78 | 3.85 | 46.71 | 49.21 | 46.32 | 188326 |
| 1737156900 | 46.23 | 0.73 | 1.60 | 45.8 | 46.88 | 45.06 | 118438 |
| 1737070500 | 45.5 | -0.47 | -1.02 | 45.99 | 46.3 | 45.12 | 59892 |
| 1736984100 | 45.97 | 1.5 | 3.37 | 45.93 | 46.45 | 45.83 | 55910 |
| 1736897700 | 44.47 | 0.34 | 0.77 | 44.3 | 44.75 | 43.77 | 69354 |
| 1736811300 | 44.13 | -0.51 | -1.14 | 43.96 | 44.58 | 43.13 | 88875 |
| 1736552100 | 44.64 | -2.18 | -4.66 | 45.895 | 45.97 | 44.42 | 82525 |
| 1736379300 | 46.82 | -1.27 | -2.64 | 47.55 | 47.55 | 46.52 | 86044 |
| 1736292900 | 48.09 | -0.35 | -0.72 | 48.72 | 50.16 | 47.56 | 121613 |
| 1736206500 | 48.44 | -0.78 | -1.58 | 49.27 | 50.32 | 48.31 | 85188 |
| 1735947300 | 49.22 | -0.59 | -1.18 | 49.2 | 49.75 | 48.27 | 73992 |
| 1735860900 | 49.81 | -1.44 | -2.81 | 51.47 | 51.9 | 49.24 | 78440 |
| 1735688100 | 51.25 | 0.1 | 0.20 | 51.16 | 52.2 | 50.83 | 73873 |
| 1735601700 | 51.15 | -1.16 | -2.22 | 51.56 | 51.56 | 50.5204 | 57842 |
| 1735342500 | 52.31 | -1.37 | -2.55 | 53.53 | 53.53 | 51.85 | 79169 |
| 1735256100 | 53.68 | 0.55 | 1.04 | 53.22 | 53.9265 | 52.46 | 49016 |
| 1735077840 | 53.13 | -0.16 | -0.30 | 53.17 | 53.61 | 52.98 | 29953 |
| 1734996900 | 53.29 | 0.15 | 0.28 | 53.2 | 53.81 | 52.81 | 85607 |
| 1734737700 | 53.14 | -0.45 | -0.84 | 52.24 | 56.0383 | 52.24 | 433421 |
| 1734651300 | 53.59 | 0.89 | 1.69 | 53.9799 | 54 | 52.09 | 116543 |
| 1734564900 | 52.7 | -2.66 | -4.80 | 55.85 | 56 | 52.7 | 206115 |
| 1734478500 | 55.36 | -0.66 | -1.18 | 55.92 | 55.92 | 54.5401 | 117649 |
| 1734392100 | 56.02 | 0.72 | 1.30 | 55.4 | 56.1 | 55.14 | 100651 |
| 1734132900 | 55.3 | 0 | 0.00 | 55.16 | 55.35 | 54.21 | 122959 |
| 1734046500 | 55.3 | -0.19 | -0.34 | 55.52 | 55.67 | 54.7 | 118286 |
| 1733960100 | 55.49 | -0.26 | -0.46 | 56.22 | 56.24 | 54.75 | 84943 |
| 1733873700 | 55.745 | -1.72 | -2.98 | 56.93 | 56.93 | 54.9348 | 106161 |
| 1733787300 | 57.46 | 3.82 | 7.12 | 54.35 | 58.38 | 54.35 | 199545 |
| 1733528100 | 53.64 | 0.64 | 1.21 | 53.4 | 53.76 | 50.59 | 162245 |
| 1733441700 | 53 | 7.3 | 15.97 | 58.04 | 58.5 | 52.324 | 459490 |
| 1733355300 | 45.7 | -0.13 | -0.28 | 45.5 | 46.07 | 45.25 | 80094 |
| 1733268900 | 45.83 | -0.03 | -0.07 | 45.5 | 46.365 | 45.11 | 115243 |
| 1733182500 | 45.86 | -0.3 | -0.65 | 46.12 | 46.32 | 45.135 | 71027 |
| 1732917840 | 46.16 | -1.05 | -2.22 | 47.86 | 48.51 | 46.06 | 45154 |
| 1732750500 | 47.21 | 0.66 | 1.42 | 47.49 | 48.67 | 46.98 | 120015 |
| 1732664100 | 46.55 | -0.85 | -1.79 | 46.73 | 47.25 | 45.5 | 81584 |
| 1732577700 | 47.4 | 2.53 | 5.64 | 46.73 | 48.4 | 45.82 | 364158 |
| 1732318500 | 44.87 | 1.8 | 4.18 | 43.28 | 44.96 | 43.28 | 108050 |
| 1732232100 | 43.07 | 1.32 | 3.16 | 42.14 | 43.335 | 41.97 | 131539 |
| 1732145700 | 41.75 | 0.01 | 0.02 | 40.93 | 42.17 | 40.8 | 140465 |
| 1732059300 | 41.74 | -0.29 | -0.69 | 41.57 | 41.91 | 41.035 | 121113 |
| 1731972900 | 42.03 | 0.26 | 0.62 | 42 | 42.66 | 41.75 | 97274 |
| 1731713700 | 41.77 | -0.42 | -1.00 | 42.33 | 42.675 | 41.415 | 123488 |
| 1731627300 | 42.19 | 0.01 | 0.02 | 42.23 | 43.065 | 41.88 | 94471 |
| 1731540900 | 42.18 | 0.18 | 0.43 | 41.76 | 43.65 | 41.76 | 75449 |
| 1731454500 | 42 | -1.51 | -3.47 | 42.94 | 43.365 | 41.53 | 53426 |
| 1731368100 | 43.51 | 1.26 | 2.98 | 42.66 | 43.89 | 42.62 | 43444 |
| 1731108900 | 42.25 | -0.55 | -1.29 | 42.99 | 43.1 | 41.63 | 34804 |
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
