Premium
Cullen Frost Bankers Inc (CFR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.33 | -3.15597667638 | 137.2 | 140.375 | 130.3 | 410923 | 134.65726295 | CS |
| 4 | -7.78 | -5.53146107359 | 140.65 | 147.64 | 130.3 | 317963 | 138.39580271 | CS |
| 12 | 20.14 | 17.8656967977 | 112.73 | 147.64 | 106.82 | 439755 | 130.2635733 | CS |
| 26 | 35.2 | 36.0397256066 | 97.67 | 147.64 | 96.935 | 477159 | 118.01467599 | CS |
| 52 | 25.77 | 24.0616246499 | 107.1 | 147.64 | 94.09 | 439628 | 112.79094563 | CS |
| 156 | 9.79 | 7.9541761456 | 123.08 | 160.6 | 82.25 | 452125 | 116.91918563 | CS |
| 260 | 33.7 | 33.9820510235 | 99.17 | 160.6 | 47.69 | 435442 | 106.09767819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 132.87 | 1.59 | 1.21 | 130.36 | 134.865 | 130.36 | 977189 |
| 1734651600 | 131.28 | 0.49 | 0.37 | 133.07 | 134.5675 | 130.82 | 485116 |
| 1734565200 | 130.79 | -5.83 | -4.27 | 137.94 | 138.84 | 130.3 | 481101 |
| 1734478800 | 136.62 | -2.95 | -2.11 | 138.69 | 140 | 136.05 | 476065 |
| 1734392400 | 139.57 | 1.77 | 1.28 | 137.96 | 140.375 | 137.5464 | 344268 |
| 1734133200 | 137.8 | 0.24 | 0.17 | 137.57 | 138.11 | 136.19999 | 279882 |
| 1734046800 | 137.56 | -0.79 | -0.57 | 138.05 | 139.4 | 137.47999 | 329631 |
| 1733960400 | 138.35 | 0.94 | 0.68 | 138.27 | 139.88 | 137.405 | 247916 |
| 1733874000 | 137.41 | 0.28 | 0.20 | 137.36 | 139 | 136.12 | 218918 |
| 1733787600 | 137.13 | -1.13 | -0.82 | 138.18 | 139.59 | 137.08 | 274314 |
| 1733528400 | 138.26 | 0.04 | 0.03 | 139.38999 | 139.52 | 137.55 | 242397 |
| 1733442000 | 138.22 | -2.03 | -1.45 | 140.91 | 141.91999 | 137.97999 | 267434 |
| 1733355600 | 140.25 | 0.86 | 0.62 | 138.99 | 140.35 | 138.03 | 218706 |
| 1733269200 | 139.38999 | -0.71 | -0.51 | 140.11 | 140.18 | 138.47999 | 212493 |
| 1733182800 | 140.1 | -0.52 | -0.37 | 141.62 | 141.62 | 139.01 | 291656 |
| 1732917840 | 140.62 | -1.76 | -1.24 | 142.83 | 142.91999 | 139.93 | 178951 |
| 1732750800 | 142.38 | -0.53 | -0.37 | 143.8 | 144.81 | 142.19 | 226237 |
| 1732664400 | 142.91 | -1.01 | -0.70 | 142.91999 | 144.15 | 142.08009 | 319649 |
| 1732578000 | 143.91999 | 1.6 | 1.12 | 143.75 | 147.63999 | 143.75 | 554494 |
| 1732318800 | 142.32 | 2.79 | 2.00 | 139.72 | 142.63 | 139.49 | 433951 |
| 1732232400 | 139.53 | 1.74 | 1.26 | 138.8 | 141.16 | 138.44 | 271302 |
| 1732146000 | 137.79 | -0.04 | -0.03 | 137.37 | 138.185 | 136.33 | 346473 |
| 1732059600 | 137.83 | -0.65 | -0.47 | 135.76 | 138.76 | 135.76 | 264110 |
| 1731973200 | 138.47999 | -0.79 | -0.57 | 138.96 | 139.97999 | 138.405 | 460559 |
| 1731714000 | 139.27 | -0.21 | -0.15 | 140.05 | 140.69999 | 137.71 | 272037 |
| 1731627600 | 139.47999 | 0.8 | 0.58 | 139.58 | 140.88 | 137.7213 | 463591 |
| 1731541200 | 138.68 | -2.3 | -1.63 | 141.41999 | 142.53 | 138.35 | 503287 |
| 1731454800 | 140.97999 | -2.04 | -1.43 | 143.02 | 143.56 | 140.04 | 598622 |
| 1731368400 | 143.02 | 3.85 | 2.77 | 141.83 | 144.88999 | 141.165 | 445472 |
| 1731109200 | 139.16999 | 1.12 | 0.81 | 139.01 | 140.25 | 136.91 | 438617 |
| 1731022800 | 138.05 | -5.61 | -3.91 | 142.03 | 142.19 | 137.65 | 858486 |
| 1730936400 | 143.66 | 16.08 | 12.60 | 137.18 | 144.19 | 137.18 | 1219553 |
| 1730850000 | 127.58 | 2.67 | 2.14 | 125.26 | 127.79 | 124.54 | 454184 |
| 1730763600 | 124.91 | -1.07 | -0.85 | 125.7 | 126.09 | 123.2 | 553682 |
| 1730500800 | 125.98 | -1.37 | -1.08 | 129.94999 | 129.94999 | 125.55 | 637622 |
| 1730414400 | 127.35 | -3.12 | -2.39 | 133.91999 | 135 | 124.63 | 1147086 |
| 1730328000 | 130.47 | 0.68 | 0.52 | 129.13999 | 132.6 | 129.13999 | 839829 |
| 1730241600 | 129.79 | -2.56 | -1.93 | 132 | 132.66999 | 129.69 | 534212 |
| 1730155200 | 132.35 | 4.93 | 3.87 | 128.87 | 133.03 | 128.26339 | 648739 |
| 1729896000 | 127.42 | -0.07 | -0.05 | 128.26 | 128.9 | 126.28 | 593879 |
| 1729809600 | 127.49 | 2.07 | 1.65 | 125.71 | 127.669 | 124.01 | 556227 |
| 1729723200 | 125.42 | 2.36 | 1.92 | 123.06 | 125.98 | 123.06 | 845310 |
| 1729636800 | 123.06 | 2.6 | 2.16 | 120.51 | 123.37 | 120.15 | 446876 |
| 1729550400 | 120.46 | -3.14 | -2.54 | 123.69 | 123.69 | 120.12 | 528233 |
| 1729291200 | 123.6 | -0.47 | -0.38 | 123.73 | 124.08 | 122.46 | 465386 |
| 1729204800 | 124.07 | 0.82 | 0.67 | 123.01 | 124.25 | 122.441 | 375305 |
| 1729118400 | 123.25 | 2.15 | 1.78 | 123.23 | 124.91 | 122.24 | 359465 |
| 1729032000 | 121.1 | 1.1 | 0.92 | 121 | 124.31 | 119.7 | 472600 |
| 1728945600 | 120 | 1.2 | 1.01 | 119.26 | 120.26 | 118.51 | 224799 |
| 1728686400 | 118.8 | 2.98 | 2.57 | 116.9 | 120.59 | 116.47 | 378627 |
| 1728600000 | 115.82 | -0.73 | -0.63 | 116.05 | 117.65 | 114.3241 | 525110 |
| 1728513600 | 116.55 | 3.09 | 2.72 | 113.05 | 117.4 | 113.05 | 441494 |
| 1728427200 | 113.46 | 0.08 | 0.07 | 113.08 | 114.85 | 113.08 | 445351 |
| 1728340800 | 113.38 | 0.06 | 0.05 | 112.05 | 113.89 | 112.05 | 405756 |
| 1728081600 | 113.32 | 4.37 | 4.01 | 111.2 | 113.46 | 111.08 | 489376 |
| 1727995200 | 108.95 | 0.55 | 0.51 | 107.37 | 109.15 | 106.59 | 279938 |
| 1727908800 | 108.4 | 0.42 | 0.39 | 107.79 | 109.4551 | 107.7 | 306929 |
| 1727822400 | 107.98 | -3.88 | -3.47 | 110.9 | 111.12 | 107.72 | 335722 |
| 1727736000 | 111.86 | 0.67 | 0.60 | 111.25 | 112.61 | 110.63 | 289185 |
| 1727476800 | 111.19 | -0.54 | -0.48 | 112.73 | 113.2 | 110.93 | 270675 |
| 1727390400 | 111.73 | 0.71 | 0.64 | 112.36 | 112.55 | 110.96 | 436426 |
| 1727304000 | 111.02 | -1.48 | -1.32 | 112.62 | 112.71 | 110.5 | 382129 |
| 1727217600 | 112.5 | -0.04 | -0.04 | 112.65 | 113.8 | 111.29 | 406922 |
| 1727131200 | 112.54 | -1.7 | -1.49 | 113.82 | 114.585 | 112.15 | 453060 |
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
