Premium
Texas Roadhouse Inc (TXRH)
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 | -9.23 | -4.72751485351 | 195.24 | 195.38 | 186.01 | 973082 | 193.3046916 | CS |
| 4 | 16.53 | 9.7533632287 | 169.48 | 196.86 | 162.83 | 1240281 | 180.35321315 | CS |
| 12 | 22.69 | 13.8929708548 | 163.32 | 196.86 | 153.825 | 1226612 | 172.74922065 | CS |
| 26 | 12.29 | 7.07460280912 | 173.72 | 197 | 153.825 | 1091238 | 175.25298097 | CS |
| 52 | -2.4 | -1.27381773791 | 188.41 | 197 | 153.825 | 1053997 | 173.32437848 | CS |
| 156 | 76.43 | 69.7481292207 | 109.58 | 206.04 | 91.06 | 948788 | 161.04112417 | CS |
| 260 | 90.08 | 93.9018033983 | 95.93 | 206.04 | 68.58 | 955682 | 133.05970992 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 194.28 | 2.8 | 1.46 | 192.53 | 194.31 | 188.37 | 873813 |
| 1782945300 | 191.48 | -1.75 | -0.91 | 194.19 | 194.19 | 191.06 | 847019 |
| 1782858900 | 193.23 | -0.61 | -0.31 | 192.53 | 194.62 | 191.76 | 769029 |
| 1782772500 | 193.84 | -2.75 | -1.40 | 195.24 | 195.38 | 190.8 | 1402465 |
| 1782513300 | 196.59 | 5.98 | 3.14 | 191.02 | 196.86 | 190.51 | 2789745 |
| 1782426900 | 190.61 | 3.59 | 1.92 | 187.14 | 195.21 | 186.88 | 1389743 |
| 1782340500 | 187.02 | 7.03 | 3.91 | 180.73 | 187.45 | 180.06 | 1014278 |
| 1782254100 | 179.99 | 0.22 | 0.12 | 179.55 | 181.86 | 178.04 | 1202254 |
| 1782167700 | 179.77 | 2.02 | 1.14 | 179.26 | 184.61 | 178.01 | 1458163 |
| 1781822100 | 177.75 | 4.21 | 2.43 | 175.18 | 181.32 | 174.78 | 1797936 |
| 1781735700 | 173.54 | 5.31 | 3.16 | 167.69999 | 176.18 | 167.005 | 1240215 |
| 1781649300 | 168.23 | 0.69 | 0.41 | 167.57 | 169.89 | 166.16999 | 1303703 |
| 1781562900 | 167.54 | -0.32 | -0.19 | 166.51 | 170.49 | 165.16999 | 1570514 |
| 1781303700 | 167.86 | 0.16 | 0.10 | 168.97 | 170.28 | 166.04499 | 729575 |
| 1781217300 | 167.69999 | 3.46 | 2.11 | 164.25 | 168.525 | 163.6 | 940777 |
| 1781130900 | 164.24 | 0.24 | 0.15 | 164 | 168.1 | 162.83 | 955755 |
| 1781044500 | 164 | -3.78 | -2.25 | 166.91999 | 169.25 | 163.455 | 1140022 |
| 1780958100 | 167.78 | -2.68 | -1.57 | 169.48 | 170.1199 | 165.46 | 900048 |
| 1780698900 | 170.46 | 9.16 | 5.68 | 163.61 | 170.83 | 162.75 | 1398219 |
| 1780612500 | 161.3 | -4.89 | -2.94 | 168.05 | 168.53 | 160 | 1926513 |
| 1780526100 | 166.19 | -4.75 | -2.78 | 170.94 | 172.6328 | 163.33 | 1398701 |
| 1780439700 | 170.94 | -4.46 | -2.54 | 172.57 | 172.57 | 169.06 | 504115 |
| 1780353300 | 175.4 | -5.22 | -2.89 | 179.85 | 181.11 | 175 | 1092315 |
| 1780094100 | 180.62 | 0.27 | 0.15 | 179.75 | 185.58 | 178.985 | 945382 |
| 1780007700 | 180.35 | -1.14 | -0.63 | 180.24 | 182.68 | 179.04 | 959378 |
| 1779921300 | 181.49 | -0.71 | -0.39 | 184.21 | 184.9 | 179.63 | 1059228 |
| 1779834900 | 182.2 | 4.63 | 2.61 | 179.22 | 182.39 | 177.58 | 1424664 |
| 1779489300 | 177.57 | -0.48 | -0.27 | 178.05 | 179.18 | 175.7075 | 718939 |
| 1779402900 | 178.05 | -0.29 | -0.16 | 177.87 | 180.5 | 174.855 | 854807 |
| 1779316500 | 178.34 | 4.52 | 2.60 | 173.82 | 179.58 | 170.41 | 1622682 |
| 1779230100 | 173.82 | -3.32 | -1.87 | 177.23 | 177.75 | 173.69 | 1401670 |
| 1779143700 | 177.14 | -0.83 | -0.47 | 176.59 | 178.5048 | 176.02 | 995280 |
| 1778884500 | 177.97 | 0.91 | 0.51 | 179.32 | 181.97 | 176.35 | 967469 |
| 1778798100 | 177.06 | -2.24 | -1.25 | 180.29 | 180.34 | 176.845 | 1146402 |
| 1778711700 | 179.3 | -4.27 | -2.33 | 183.45 | 183.45 | 176.52 | 1423304 |
| 1778625300 | 183.57 | 0.03 | 0.02 | 182.805 | 185.1 | 180.7 | 1356140 |
| 1778538900 | 183.54 | 6.16 | 3.47 | 177.4 | 183.73 | 176.94 | 2264006 |
| 1778279700 | 177.38 | 19.45 | 12.32 | 171.95 | 183.52 | 171 | 2907893 |
| 1778193300 | 157.93 | -1.76 | -1.10 | 158.35 | 160.41 | 155.8925 | 2226902 |
| 1778106900 | 159.685 | 1.66 | 1.05 | 160.988 | 162.02 | 158.04 | 1193316 |
| 1778020500 | 158.03 | 2.15 | 1.38 | 155.75 | 158.72999 | 155.2201 | 697283 |
| 1777934100 | 155.88 | -2.41 | -1.52 | 158.32 | 159.36 | 153.82499 | 1081467 |
| 1777674900 | 158.29 | -2.7 | -1.68 | 160.87 | 162.01 | 157.495 | 1288831 |
| 1777588500 | 160.99 | 1.17 | 0.73 | 160.4 | 162.59 | 160.01 | 1065133 |
| 1777502100 | 159.82 | 1.51 | 0.95 | 158.19 | 161.245 | 157.41999 | 1254915 |
| 1777415700 | 158.31 | 0.44 | 0.28 | 158.26 | 159.99 | 157.08 | 1053960 |
| 1777329300 | 157.87 | -1.91 | -1.20 | 159.63999 | 160.26 | 156.91999 | 1395068 |
| 1777070100 | 159.78 | -0.66 | -0.41 | 160.46 | 161.57 | 159.08 | 1120055 |
| 1776983700 | 160.44 | 2.29 | 1.45 | 158.69 | 160.97999 | 158.12 | 921564 |
| 1776897300 | 158.15 | -2.9 | -1.80 | 161.19 | 161.69 | 157.36 | 911528 |
| 1776810900 | 161.05 | -2.75 | -1.68 | 163.78 | 164.2225 | 160.05009 | 771071 |
| 1776724500 | 163.8 | -1.28 | -0.78 | 163.61 | 164.41 | 162.41999 | 897992 |
| 1776465300 | 165.08 | 5.13 | 3.21 | 162 | 167.54 | 161.85 | 1212570 |
| 1776378900 | 159.94999 | -3.08 | -1.89 | 161.94999 | 162.681 | 159.01 | 1218576 |
| 1776292500 | 163.03 | -1.26 | -0.77 | 163.01 | 164.81 | 162.285 | 1027956 |
| 1776206100 | 164.29 | 1.81 | 1.11 | 162.4 | 164.72 | 162.12 | 751817 |
| 1776119700 | 162.47999 | -1.21 | -0.74 | 163.32 | 163.32 | 159.79499 | 1134694 |
| 1775860500 | 163.69 | -0.89 | -0.54 | 164.74 | 165.15 | 162.82499 | 743599 |
| 1775774100 | 164.58 | -2.2 | -1.32 | 165.07 | 166.329 | 163.51 | 964992 |
| 1775687700 | 166.78 | 6.84 | 4.28 | 165.19999 | 169.1 | 165.19999 | 1120378 |
| 1775601300 | 159.94 | -3.34 | -2.05 | 162.22 | 163.28 | 159.75 | 1260757 |
| 1775514900 | 163.28 | 0.3 | 0.18 | 162.29 | 163.9399 | 161.33 | 1004989 |
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.
