Premium
Crown Holdings Inc (CCK)
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 | 2.57 | 2.34788964005 | 109.46 | 113.32 | 108.5 | 971921 | 111.99693906 | CS |
| 4 | 20.05 | 21.7982170037 | 91.98 | 113.32 | 91.31 | 1227858 | 103.85844728 | CS |
| 12 | 5.64 | 5.30125011749 | 106.39 | 113.32 | 91.31 | 1171486 | 100.98531266 | CS |
| 26 | 5.98 | 5.63884959925 | 106.05 | 116.62 | 91.31 | 1158078 | 104.10493222 | CS |
| 52 | 4.1 | 3.79875845455 | 107.93 | 116.62 | 89.21 | 1307610 | 100.81187622 | CS |
| 156 | 27.84 | 33.0680603397 | 84.19 | 116.62 | 69.61 | 1211930 | 91.86889208 | CS |
| 260 | 8.65 | 8.36718901141 | 103.38 | 130.42 | 66 | 1215429 | 93.29870935 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 113.29 | 1.92 | 1.72 | 112.02 | 113.32 | 111.12 | 1152254 |
| 1782945600 | 111.37 | -0.45 | -0.40 | 111 | 112.22 | 108.5 | 924082 |
| 1782859200 | 111.82 | 0.7 | 0.63 | 110.56 | 112.8 | 110.146 | 968355 |
| 1782772800 | 111.12 | 0.5 | 0.45 | 109.46 | 111.25 | 108.52 | 842991 |
| 1782513600 | 110.62 | 0.61 | 0.55 | 109.84 | 110.95 | 109.09 | 1551318 |
| 1782427200 | 110.01 | 1.05 | 0.96 | 109.7 | 111.83 | 109.1 | 926069 |
| 1782340800 | 108.96 | 3.54 | 3.36 | 106.31 | 109.8 | 105.775 | 1408870 |
| 1782254400 | 105.42 | 2.2 | 2.13 | 103.28 | 106.245 | 102.39 | 1424973 |
| 1782168000 | 103.22 | 1.68 | 1.65 | 101.11 | 103.95 | 100.51 | 1476766 |
| 1781822400 | 101.54 | -0.42 | -0.41 | 102.58 | 103.2 | 101.06 | 2775816 |
| 1781736000 | 101.96 | -0.24 | -0.23 | 101.72 | 104.22 | 101.355 | 1206646 |
| 1781649600 | 102.2 | 2.12 | 2.12 | 100.74 | 102.23 | 100.405 | 1145493 |
| 1781563200 | 100.08 | 1.13 | 1.14 | 100.88 | 101.5899 | 99.42 | 1291748 |
| 1781304000 | 98.95 | 1.28 | 1.31 | 98.84 | 99.27 | 97.84 | 770705 |
| 1781217600 | 97.67 | 2.22 | 2.33 | 95.88 | 98.22 | 95.75 | 1040847 |
| 1781131200 | 95.45 | -0.22 | -0.23 | 95.82 | 96.555 | 94.67 | 1131137 |
| 1781044800 | 95.67 | 3.63 | 3.94 | 93.15 | 95.88 | 92.75 | 906274 |
| 1780958400 | 92.04 | -1.34 | -1.43 | 91.98 | 92.92 | 91.31 | 1153292 |
| 1780699200 | 93.38 | 0.32 | 0.34 | 93.22 | 94.520347 | 92.5 | 807415 |
| 1780612800 | 93.06 | -1.44 | -1.52 | 95.67 | 95.94 | 92.775 | 1024598 |
| 1780526400 | 94.5 | -1.24 | -1.30 | 94.98 | 95.57 | 93.985 | 843724 |
| 1780440000 | 95.74 | 1.2 | 1.27 | 94.87 | 96.37 | 94.61 | 971542 |
| 1780353600 | 94.54 | -0.54 | -0.57 | 94.3 | 95.29 | 93.62 | 1282440 |
| 1780094400 | 95.08 | -2.4 | -2.46 | 96.97 | 96.97 | 95 | 1760741 |
| 1780008000 | 97.48 | -0.57 | -0.58 | 97.18 | 98.36 | 96.48 | 1035850 |
| 1779921600 | 98.05 | -0.03 | -0.03 | 98.88 | 99.51 | 97.78 | 824997 |
| 1779835200 | 98.08 | 1.37 | 1.42 | 97.12 | 98.395 | 96.81 | 1013942 |
| 1779489600 | 96.71 | 0.25 | 0.26 | 96.15 | 97.21 | 95.155 | 1042212 |
| 1779403200 | 96.46 | -0.91 | -0.93 | 96.21 | 97.585 | 94.64 | 1038340 |
| 1779316800 | 97.37 | 2.13 | 2.24 | 95.47 | 97.45 | 94.2825 | 1052802 |
| 1779230400 | 95.24 | -1.92 | -1.98 | 96.75 | 96.75 | 94.93 | 1311259 |
| 1779144000 | 97.16 | 1.08 | 1.12 | 97.55 | 98.74 | 96.945 | 962935 |
| 1778884800 | 96.08 | -3.13 | -3.15 | 98.93 | 99.295 | 96.05 | 1086906 |
| 1778798400 | 99.21 | -1 | -1.00 | 100.55 | 100.82 | 98.95 | 1210518 |
| 1778712000 | 100.21 | 0.13 | 0.13 | 100.23 | 101.305 | 99.67 | 1143346 |
| 1778625600 | 100.08 | -0.3 | -0.30 | 100.02 | 101.01 | 99.33 | 1341928 |
| 1778539200 | 100.38 | -0.81 | -0.80 | 101.35 | 102.09 | 97.725 | 1194910 |
| 1778280000 | 101.19 | 0.1 | 0.10 | 101.42 | 102.47 | 100.91 | 944819 |
| 1778193600 | 101.09 | 0 | 0.00 | 102.02 | 102.41 | 100.36 | 1494850 |
| 1778107200 | 101.09 | 2.43 | 2.46 | 100.75 | 102.49 | 100.72 | 827990 |
| 1778020800 | 98.66 | -0.39 | -0.39 | 99.33 | 100.14 | 98.11 | 1123387 |
| 1777934400 | 99.05 | -1.1 | -1.10 | 99.52 | 99.99 | 98.3 | 1504588 |
| 1777675200 | 100.15 | 1.84 | 1.87 | 98.77 | 100.5299 | 98.48 | 1338493 |
| 1777588800 | 98.31 | -0.71 | -0.72 | 99.53 | 100.05 | 98.1201 | 1371519 |
| 1777502400 | 99.02 | -1.15 | -1.15 | 100.11 | 100.605 | 97.72 | 1329198 |
| 1777416000 | 100.17 | -1.44 | -1.42 | 100.85 | 104.5 | 97.495 | 2613001 |
| 1777329600 | 101.61 | 0.48 | 0.47 | 101.31 | 103.2 | 101.18 | 1150919 |
| 1777070400 | 101.13 | -1.75 | -1.70 | 102.36 | 103.29 | 100.585 | 889251 |
| 1776984000 | 102.88 | 1 | 0.98 | 102.53 | 104.26 | 102.53 | 833723 |
| 1776897600 | 101.88 | -1.56 | -1.51 | 103.65 | 103.65 | 101.15 | 684096 |
| 1776811200 | 103.44 | -0.78 | -0.75 | 104.28 | 105.41 | 103.22 | 988220 |
| 1776724800 | 104.22 | -2.93 | -2.73 | 107.01 | 107.225 | 103.72 | 1059976 |
| 1776465600 | 107.15 | 2.87 | 2.75 | 104.87 | 108.68 | 104.32 | 1045400 |
| 1776379200 | 104.28 | -0.61 | -0.58 | 104.49 | 106.1 | 104.145 | 1365616 |
| 1776292800 | 104.89 | -2.26 | -2.11 | 106.85 | 106.995 | 104.67 | 937008 |
| 1776206400 | 107.15 | -0.67 | -0.62 | 107.73 | 108.34 | 106.365 | 871404 |
| 1776120000 | 107.82 | 0.87 | 0.81 | 106.39 | 107.97 | 105.79 | 1349385 |
| 1775860800 | 106.95 | -0.89 | -0.83 | 108.05 | 109 | 106.76 | 1019679 |
| 1775774400 | 107.84 | 0.68 | 0.63 | 106.27 | 108.8 | 105.78 | 1186268 |
| 1775688000 | 107.16 | 6.19 | 6.13 | 104.11 | 107.3 | 103.85 | 1456887 |
| 1775601600 | 100.97 | -2.25 | -2.18 | 102.57 | 104.06 | 100.64 | 1792699 |
| 1775515200 | 103.22 | 0.46 | 0.45 | 101.88 | 103.305 | 101.88 | 884315 |
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.
