Premium
CBRE Group Inc (CBRE)
NYSE
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 | -2.32 | -1.63553048995 | 141.85 | 145.48 | 138.31 | 1827249 | 141.73477666 | CS |
| 4 | 7.07 | 5.33746036539 | 132.46 | 145.48 | 128.55 | 2073409 | 135.76332096 | CS |
| 12 | -9.55 | -6.4059565334 | 149.08 | 157.6 | 121.69 | 2340595 | 135.83521553 | CS |
| 26 | -25.42 | -15.4107305244 | 164.95 | 174.27 | 121.69 | 2301184 | 141.07937995 | CS |
| 52 | -0.31 | -0.221681922197 | 139.84 | 174.27 | 121.69 | 1892090 | 147.58170151 | CS |
| 156 | 55.53 | 66.1071428571 | 84 | 174.27 | 64.63 | 1780296 | 121.2268017 | CS |
| 260 | 54.32 | 63.7483863396 | 85.21 | 174.27 | 64.63 | 1731697 | 106.89034535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 139.53 | -1.53 | -1.08 | 142.97999 | 143.6899 | 139.27 | 915060 |
| 1783636800 | 141.06 | 1.12 | 0.80 | 139.47 | 142.12 | 138.31 | 1201080 |
| 1783550400 | 139.94 | -3.79 | -2.64 | 142.57 | 142.57 | 138.74 | 1797406 |
| 1783464000 | 143.72999 | 3.18 | 2.26 | 142.46 | 145.47999 | 141.8 | 2875281 |
| 1783377600 | 140.55 | -1.03 | -0.73 | 141.85 | 142.57 | 139.94999 | 1435228 |
| 1783032000 | 141.58 | 3.28 | 2.37 | 139.76 | 141.63999 | 139.15 | 1628710 |
| 1782945600 | 138.3 | 3.61 | 2.68 | 135.02 | 139.6 | 134.81 | 1433346 |
| 1782859200 | 134.69 | -1.4 | -1.03 | 134.93 | 136.03989 | 133.7568 | 2081061 |
| 1782772800 | 136.09 | -1.31 | -0.95 | 136.41999 | 137.74 | 134.77 | 1671092 |
| 1782513600 | 137.4 | 2.82 | 2.10 | 134.79 | 137.58 | 134.445 | 3298396 |
| 1782427200 | 134.58 | 0.64 | 0.48 | 134.72999 | 137.25 | 134.05 | 2321260 |
| 1782340800 | 133.94 | 0.73 | 0.55 | 134.22999 | 135.88999 | 132.77 | 2157325 |
| 1782254400 | 133.21 | 3.26 | 2.51 | 130.56 | 133.66 | 130.11 | 2111850 |
| 1782168000 | 129.94999 | -1.6 | -1.22 | 130.12 | 131.29 | 128.55 | 2264280 |
| 1781822400 | 131.55 | 0.76 | 0.58 | 134.4 | 134.4 | 129.875 | 4190012 |
| 1781736000 | 130.79 | -4.68 | -3.45 | 135.41 | 138.11 | 130.66999 | 2352524 |
| 1781649600 | 135.47 | 1.31 | 0.98 | 135.46 | 136.99 | 134.54 | 1674467 |
| 1781563200 | 134.16 | 0.75 | 0.56 | 134.5 | 137.16999 | 132.84 | 1693414 |
| 1781304000 | 133.41 | 1.5 | 1.14 | 132.46 | 134.6 | 131.94999 | 1134640 |
| 1781217600 | 131.91 | -2.15 | -1.60 | 134.01 | 134.56 | 130.77 | 1798968 |
| 1781131200 | 134.06 | -2.04 | -1.50 | 136.16 | 136.705 | 133.3927 | 1576335 |
| 1781044800 | 136.1 | 4.39 | 3.33 | 132.33 | 137.49 | 132.33 | 2220920 |
| 1780958400 | 131.71 | 0.78 | 0.60 | 130.96 | 134.1 | 130.5 | 2153683 |
| 1780699200 | 130.93 | -0.02 | -0.02 | 130.56 | 131.9299 | 129.75 | 2477476 |
| 1780612800 | 130.94999 | 4.92 | 3.90 | 128.16999 | 131.09 | 127.51 | 2388324 |
| 1780526400 | 126.03 | -1.83 | -1.43 | 125.96 | 126.86 | 124.99 | 1829894 |
| 1780440000 | 127.86 | 3.22 | 2.58 | 123.83 | 129.34 | 122.69 | 2921905 |
| 1780353600 | 124.64 | -0.4 | -0.32 | 124.46 | 124.97 | 121.69 | 3845706 |
| 1780094400 | 125.04 | -1.38 | -1.09 | 125.5 | 126.915 | 124.01 | 6318355 |
| 1780008000 | 126.42 | -3.73 | -2.87 | 128.58 | 128.91 | 125.605 | 4903687 |
| 1779921600 | 130.15 | 0.39 | 0.30 | 130 | 132.02 | 127.29 | 3245273 |
| 1779835200 | 129.76 | -1.31 | -1.00 | 131.91 | 131.94 | 128.07 | 3391347 |
| 1779489600 | 131.07 | 0.03 | 0.02 | 130.49 | 132.24 | 129.93 | 1784161 |
| 1779403200 | 131.04 | -0.08 | -0.06 | 129.69 | 131.08 | 127.865 | 2518510 |
| 1779316800 | 131.12 | 2.97 | 2.32 | 128.63 | 131.975 | 126.92 | 2099697 |
| 1779230400 | 128.15 | -2.29 | -1.76 | 130.51 | 132.79 | 128.04 | 2941525 |
| 1779144000 | 130.44 | 0.49 | 0.38 | 129.76 | 133.09 | 127.62 | 2716200 |
| 1778884800 | 129.94999 | -2.5 | -1.89 | 130.74 | 132.09 | 126.33 | 5044276 |
| 1778798400 | 132.44999 | -8.2 | -5.83 | 140.9 | 142.434 | 131.21 | 3674625 |
| 1778712000 | 140.65 | -3.41 | -2.37 | 142.8 | 143.47 | 139.38999 | 1580385 |
| 1778625600 | 144.06 | -2.05 | -1.40 | 146.13999 | 147.4 | 142.5 | 1368222 |
| 1778539200 | 146.11 | -0.22 | -0.15 | 146.16 | 147.645 | 144.9 | 1550945 |
| 1778280000 | 146.33 | -0.37 | -0.25 | 148.16 | 148.97 | 146.22 | 1868028 |
| 1778193600 | 146.69999 | 1.54 | 1.06 | 145.66 | 148.58 | 144.46 | 1828320 |
| 1778107200 | 145.16 | 2.59 | 1.82 | 144.38 | 147.22 | 143.94 | 1754036 |
| 1778020800 | 142.57 | 2.52 | 1.80 | 140.35 | 142.69 | 138.6 | 1201772 |
| 1777934400 | 140.05 | -1.76 | -1.24 | 140.93 | 143.96 | 138.97 | 1349506 |
| 1777675200 | 141.81 | -0.92 | -0.64 | 143.96 | 144.37 | 141.38 | 1352169 |
| 1777588800 | 142.72999 | 0.22 | 0.15 | 142.07 | 143.38999 | 141.05 | 2565819 |
| 1777502400 | 142.51 | -4.42 | -3.01 | 146.3 | 146.69 | 141.51 | 2447141 |
| 1777416000 | 146.93 | 0.71 | 0.49 | 147.16 | 147.83 | 144.29499 | 1322583 |
| 1777329600 | 146.22 | -2.07 | -1.40 | 146.51 | 148.6 | 145.175 | 1617643 |
| 1777070400 | 148.29 | -1.02 | -0.68 | 149.97999 | 150.28 | 146.86 | 1778092 |
| 1776984000 | 149.31 | -4.21 | -2.74 | 156.52 | 157.6 | 143.6 | 4445976 |
| 1776897600 | 153.52 | 3.67 | 2.45 | 151.19 | 154.19999 | 149.815 | 2961884 |
| 1776811200 | 149.85 | -2.75 | -1.80 | 152.53 | 154 | 149.03 | 2310590 |
| 1776724800 | 152.6 | 1.09 | 0.72 | 152.16 | 153.06 | 151.02 | 1279926 |
| 1776465600 | 151.51 | 3.71 | 2.51 | 149.08 | 152.72999 | 149.01 | 1658642 |
| 1776379200 | 147.8 | 0.32 | 0.22 | 148.53 | 150.49 | 147.51 | 1455441 |
| 1776292800 | 147.47999 | 0.41 | 0.28 | 147.12 | 148.835 | 145.77 | 1745466 |
| 1776206400 | 147.07 | 1.13 | 0.77 | 145.6 | 149.29 | 145.19 | 1635770 |
| 1776120000 | 145.94 | 4.72 | 3.34 | 140.59 | 146.4 | 140.22999 | 1804411 |
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.
