Premium
CrossAmerica Partners LP (CAPL)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.1327594019 | 22.07 | 22.75 | 21.58 | 29184 | 22.21110553 | CS |
| 4 | 0.49 | 2.24461749885 | 21.83 | 22.75 | 21.3 | 44451 | 22.07773584 | CS |
| 12 | 1.42 | 6.79425837321 | 20.9 | 23.34 | 20.27 | 45642 | 21.88228119 | CS |
| 26 | 1.9 | 9.30460333007 | 20.42 | 23.34 | 19.78 | 45580 | 21.55845985 | CS |
| 52 | 1.4 | 6.69216061185 | 20.92 | 23.34 | 19.61 | 37340 | 21.21643952 | CS |
| 156 | 2.77 | 14.168797954 | 19.55 | 25.7297 | 18.43 | 37282 | 21.45730886 | CS |
| 260 | 3.17 | 16.5535248042 | 19.15 | 25.7297 | 17.2657 | 41246 | 20.97267499 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 22.32 | -0.1 | -0.45 | 22.4 | 22.6496 | 22.18 | 15936 |
| 1782859200 | 22.42 | -0.02 | -0.09 | 22.75 | 22.75 | 22.26 | 20659 |
| 1782772800 | 22.44 | 0.17 | 0.76 | 22.3 | 22.59 | 22.24 | 28830 |
| 1782513600 | 22.27 | -0.09 | -0.40 | 22.46 | 22.5 | 22.06 | 12913 |
| 1782427200 | 22.36 | 0.58 | 2.66 | 21.76 | 22.41 | 21.6567 | 41949 |
| 1782340800 | 21.78 | -0.19 | -0.86 | 22.07 | 22.1099 | 21.58 | 41570 |
| 1782254400 | 21.97 | 0.33 | 1.52 | 21.64 | 22.07 | 21.34 | 47664 |
| 1782168000 | 21.64 | -0.38 | -1.73 | 21.74 | 21.9649 | 21.5101 | 29492 |
| 1781822400 | 22.02 | 0.56 | 2.61 | 21.3 | 22.02 | 21.3 | 78504 |
| 1781736000 | 21.46 | -0.3 | -1.38 | 21.74 | 21.75 | 21.35 | 38713 |
| 1781649600 | 21.76 | -0.1 | -0.46 | 21.68 | 22.095 | 21.535 | 41534 |
| 1781563200 | 21.86 | -0.64 | -2.84 | 22.45 | 22.45 | 21.69 | 55965 |
| 1781304000 | 22.5 | 0.12 | 0.54 | 22.15 | 22.6 | 22.15 | 80056 |
| 1781217600 | 22.38 | -0.08 | -0.36 | 22.64 | 22.745 | 22.37 | 28007 |
| 1781131200 | 22.46 | 0.44 | 2.00 | 22.1 | 22.74 | 22.03 | 53702 |
| 1781044800 | 22.02 | -0.35 | -1.56 | 22.22 | 22.54 | 22 | 69623 |
| 1780958400 | 22.37 | 0.27 | 1.22 | 22.07 | 22.6799 | 22.07 | 51055 |
| 1780699200 | 22.1 | 0.34 | 1.56 | 21.88 | 22.23 | 21.74 | 45086 |
| 1780612800 | 21.76 | -0.13 | -0.59 | 21.67 | 22.14 | 21.67 | 57018 |
| 1780526400 | 21.89 | -0.05 | -0.23 | 21.83 | 22.225 | 21.75 | 22238 |
| 1780440000 | 21.94 | 0.01 | 0.05 | 21.89 | 22.17 | 21.63 | 45518 |
| 1780353600 | 21.93 | 0.31 | 1.43 | 21.63 | 22.405 | 21.63 | 91044 |
| 1780094400 | 21.62 | -0.45 | -2.04 | 21.89 | 22.1 | 21.52 | 35617 |
| 1780008000 | 22.07 | -0.46 | -2.04 | 22.65 | 22.65 | 21.87 | 65434 |
| 1779921600 | 22.53 | -0.23 | -1.01 | 22.73 | 22.99 | 22.25 | 43219 |
| 1779835200 | 22.76 | 0.07 | 0.31 | 22.81 | 23.25 | 22.5 | 55817 |
| 1779489600 | 22.69 | 0.02 | 0.09 | 22.48 | 22.83 | 22.48 | 44786 |
| 1779403200 | 22.67 | 0.16 | 0.71 | 22.4 | 23.1334 | 22.2 | 25297 |
| 1779316800 | 22.51 | -0.45 | -1.96 | 23.02 | 23.1801 | 22.41 | 39548 |
| 1779230400 | 22.96 | 0.25 | 1.10 | 22.61 | 23.34 | 22.5 | 75812 |
| 1779144000 | 22.71 | -0.3 | -1.30 | 22.9 | 23.0999 | 22.585 | 38958 |
| 1778884800 | 23.01 | 0.28 | 1.23 | 23 | 23.12 | 22.5802 | 60800 |
| 1778798400 | 22.73 | 0.06 | 0.26 | 22.79 | 23.13 | 22.52 | 86983 |
| 1778712000 | 22.67 | 0.47 | 2.12 | 22.19 | 22.7 | 22.12 | 61391 |
| 1778625600 | 22.2 | -0.47 | -2.07 | 22.99 | 22.99 | 22.115 | 25278 |
| 1778539200 | 22.67 | 0.99 | 4.57 | 21.84 | 22.765 | 21.645 | 67921 |
| 1778280000 | 21.68 | 0.36 | 1.69 | 21.74 | 21.86 | 21.52 | 39865 |
| 1778193600 | 21.32 | 0.6 | 2.90 | 20.71 | 21.44 | 20.4 | 67861 |
| 1778107200 | 20.72 | -0.15 | -0.72 | 20.6 | 20.87 | 20.27 | 67785 |
| 1778020800 | 20.87 | 0.12 | 0.58 | 20.63 | 21 | 20.6 | 46652 |
| 1777934400 | 20.75 | -0.52 | -2.44 | 20.55 | 20.9899 | 20.47 | 39344 |
| 1777675200 | 21.27 | 0.05 | 0.24 | 21.24 | 21.4999 | 21.14 | 117156 |
| 1777588800 | 21.22 | 0.13 | 0.62 | 21 | 21.23 | 20.92 | 53158 |
| 1777502400 | 21.09 | -0.03 | -0.14 | 21.13 | 21.2 | 20.91 | 50355 |
| 1777416000 | 21.12 | 0 | 0.00 | 21.24 | 21.2899 | 20.9809 | 44184 |
| 1777329600 | 21.12 | 0.25 | 1.20 | 20.87 | 21.12 | 20.85 | 24038 |
| 1777070400 | 20.87 | 0 | 0.00 | 21.05 | 21.0699 | 20.69 | 30153 |
| 1776984000 | 20.87 | -0.09 | -0.43 | 21.35 | 21.35 | 20.75 | 39570 |
| 1776897600 | 20.96 | -0.16 | -0.76 | 21.25 | 21.3399 | 20.88 | 18800 |
| 1776811200 | 21.12 | -0.16 | -0.75 | 21.37 | 21.4999 | 20.905 | 32502 |
| 1776724800 | 21.28 | 0.17 | 0.81 | 21 | 21.4253 | 21 | 24673 |
| 1776465600 | 21.11 | 0.12 | 0.57 | 20.76 | 21.21 | 20.66 | 36692 |
| 1776379200 | 20.99 | -0.3 | -1.41 | 21.29 | 21.6341 | 20.85 | 43244 |
| 1776292800 | 21.29 | 0.11 | 0.52 | 21.27 | 21.445 | 21.05 | 13946 |
| 1776206400 | 21.18 | 0.02 | 0.09 | 21.31 | 21.3819 | 21 | 22497 |
| 1776120000 | 21.16 | -0.34 | -1.58 | 21.5 | 21.5 | 21 | 31370 |
| 1775860800 | 21.5 | 0.24 | 1.13 | 21.39 | 21.5 | 21.0001 | 19094 |
| 1775774400 | 21.26 | -0.24 | -1.12 | 21.55 | 21.55 | 21.05 | 24001 |
| 1775688000 | 21.5 | 0.57 | 2.72 | 20.9 | 21.5 | 20.83 | 52323 |
| 1775601600 | 20.93 | 0.09 | 0.43 | 21.18 | 21.18 | 20.76 | 21159 |
| 1775515200 | 20.84 | 0 | 0.00 | 20.75 | 21.01 | 20.75 | 51796 |
| 1775169600 | 20.84 | -0.04 | -0.19 | 20.93 | 21.19 | 20.7501 | 28204 |
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.
