Premium
Cullen Frost Bankers Inc (CFR)
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 | 0.46 | 0.300143546914 | 153.26 | 157.51 | 152.43 | 495030 | 156.07797739 | CS |
| 4 | 9.52 | 6.60194174757 | 144.2 | 157.51 | 139.2 | 683049 | 149.79460123 | CS |
| 12 | 11.37 | 7.98735511064 | 142.35 | 157.51 | 132.57 | 575304 | 143.32133305 | CS |
| 26 | 19.37 | 14.4175660588 | 134.35 | 157.51 | 128.645 | 564568 | 140.93028786 | CS |
| 52 | 17.48 | 12.8302994715 | 136.24 | 157.51 | 119 | 500645 | 134.80827797 | CS |
| 156 | 47 | 44.0404797601 | 106.72 | 157.51 | 82.25 | 464221 | 121.04531133 | CS |
| 260 | 47.54 | 44.7730269354 | 106.18 | 160.6 | 82.25 | 444162 | 122.17896771 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 153.72 | -3.57 | -2.27 | 156.27 | 156.74 | 152.19 | 832716 |
| 1783464000 | 157.29 | 1.03 | 0.66 | 157 | 157.51 | 156.02 | 490397 |
| 1783377600 | 156.26 | 1.4 | 0.90 | 155.5 | 156.81 | 154.87 | 531971 |
| 1783032000 | 154.86 | -0.89 | -0.57 | 157.34 | 157.34 | 153.66 | 423688 |
| 1782945600 | 155.75 | 1.23 | 0.80 | 153.26 | 157.07499 | 152.43 | 534063 |
| 1782859200 | 154.52 | -0.25 | -0.16 | 154.18 | 155.35 | 153.5 | 366452 |
| 1782772800 | 154.77 | -0.54 | -0.35 | 154.29 | 156.21 | 153.47 | 608880 |
| 1782513600 | 155.31 | 1.81 | 1.18 | 154.44 | 155.41 | 152.8501 | 849531 |
| 1782427200 | 153.5 | 2.6 | 1.72 | 150.99 | 153.81 | 150.36 | 691297 |
| 1782340800 | 150.9 | 0.92 | 0.61 | 150.3 | 151.49 | 148.66 | 575438 |
| 1782254400 | 149.97999 | 0.59 | 0.39 | 149.93 | 150.28 | 149 | 597752 |
| 1782168000 | 149.38999 | 3.73 | 2.56 | 146.31 | 149.47 | 145.47999 | 560725 |
| 1781822400 | 145.66 | 0.11 | 0.08 | 147.18 | 147.47 | 145.26 | 1216722 |
| 1781736000 | 145.55 | -0.75 | -0.51 | 145.63999 | 147.31 | 143.62 | 817670 |
| 1781649600 | 146.3 | 1.26 | 0.87 | 145.77 | 147.01 | 145.63 | 498927 |
| 1781563200 | 145.04 | -2.96 | -2.00 | 148.16999 | 148.5999 | 144.815 | 1334004 |
| 1781304000 | 148 | 1.89 | 1.29 | 146.77 | 148.53 | 139.19999 | 668250 |
| 1781217600 | 146.11 | 1.61 | 1.11 | 145.22 | 146.41999 | 144.62 | 566995 |
| 1781131200 | 144.5 | 0.81 | 0.56 | 144.19999 | 145.76 | 143.4288 | 962115 |
| 1781044800 | 143.69 | 2.84 | 2.02 | 141.6 | 144.8 | 141.6 | 637930 |
| 1780958400 | 140.85 | 0.69 | 0.49 | 140.41 | 141.81 | 140.41 | 506620 |
| 1780699200 | 140.16 | 2.29 | 1.66 | 138.63 | 141.6 | 138.27 | 589632 |
| 1780612800 | 137.87 | 3.59 | 2.67 | 136.32 | 138.38999 | 135.77 | 443215 |
| 1780526400 | 134.28 | -1.26 | -0.93 | 135.16999 | 135.66999 | 134.0826 | 541375 |
| 1780440000 | 135.54 | 2.75 | 2.07 | 132.57 | 135.72 | 132.57 | 390655 |
| 1780353600 | 132.79 | -2.73 | -2.01 | 134.41999 | 136.245 | 132.76 | 417044 |
| 1780094400 | 135.52 | -0.74 | -0.54 | 134.81 | 136.35 | 134.69999 | 561157 |
| 1780008000 | 136.26 | -1.43 | -1.04 | 137.22 | 138.07 | 135.9433 | 465939 |
| 1779921600 | 137.69 | -1.85 | -1.33 | 139.54 | 139.88999 | 137.35499 | 393132 |
| 1779835200 | 139.54 | 0.16 | 0.11 | 139.19999 | 140.82 | 138.58 | 386382 |
| 1779489600 | 139.38 | 0.37 | 0.27 | 139.16999 | 139.97999 | 138.77 | 311425 |
| 1779403200 | 139.01 | -0.74 | -0.53 | 138.91999 | 140.2499 | 137.94 | 514245 |
| 1779316800 | 139.75 | 1.52 | 1.10 | 138.57 | 140.05 | 137.965 | 447737 |
| 1779230400 | 138.22999 | 0.46 | 0.33 | 137.69999 | 138.79 | 136.115 | 639713 |
| 1779144000 | 137.77 | 3.07 | 2.28 | 136.41 | 137.965 | 134.65 | 443117 |
| 1778884800 | 134.69999 | -0.55 | -0.41 | 135.72 | 135.8699 | 133.55 | 559788 |
| 1778798400 | 135.25 | 0.6 | 0.45 | 135.72999 | 137.01 | 134.87 | 425515 |
| 1778712000 | 134.65 | -1.49 | -1.09 | 136 | 137.15 | 134.41999 | 891702 |
| 1778625600 | 136.13999 | 0.49 | 0.36 | 136 | 136.385 | 133.35499 | 649433 |
| 1778539200 | 135.65 | -3.2 | -2.30 | 139.49 | 139.945 | 135.16999 | 936588 |
| 1778280000 | 138.85 | 0.29 | 0.21 | 139 | 139.43 | 138.285 | 428534 |
| 1778193600 | 138.56 | -2.18 | -1.55 | 140.34 | 141.76499 | 138.26 | 465771 |
| 1778107200 | 140.74 | 0.25 | 0.18 | 140.78 | 142.72 | 140.44 | 557927 |
| 1778020800 | 140.49 | 1.19 | 0.85 | 140.03 | 141.16 | 139.51 | 672779 |
| 1777934400 | 139.3 | -1.06 | -0.76 | 139.37 | 141.09 | 137.9301 | 551700 |
| 1777675200 | 140.36 | -4.57 | -3.15 | 145.82 | 145.82 | 140.28 | 649704 |
| 1777588800 | 144.93 | 2.13 | 1.49 | 140.19 | 147.33 | 140.19 | 776685 |
| 1777502400 | 142.8 | -0.64 | -0.45 | 144.63 | 144.63 | 141.79 | 593458 |
| 1777416000 | 143.44 | -0.12 | -0.08 | 145.09 | 145.28989 | 143.05 | 409433 |
| 1777329600 | 143.56 | 2.16 | 1.53 | 142.11 | 144.72 | 141.16999 | 524965 |
| 1777070400 | 141.4 | -3.49 | -2.41 | 144.56 | 145.66999 | 141.065 | 451045 |
| 1776984000 | 144.88999 | 1.86 | 1.30 | 143.63 | 145.29499 | 143.165 | 363311 |
| 1776897600 | 143.03 | 0.26 | 0.18 | 143.19999 | 143.965 | 141.975 | 518613 |
| 1776811200 | 142.77 | -1.64 | -1.14 | 144.41 | 145.88 | 142.75 | 547861 |
| 1776724800 | 144.41 | 1.08 | 0.75 | 143.08 | 145.59 | 143.08 | 444804 |
| 1776465600 | 143.33 | 1.8 | 1.27 | 142.32 | 144.84 | 141.865 | 559232 |
| 1776379200 | 141.53 | -0.48 | -0.34 | 141.96 | 142.3 | 141.13 | 341705 |
| 1776292800 | 142.01 | -0.35 | -0.25 | 142.35 | 142.755 | 140.79 | 487562 |
| 1776206400 | 142.36 | -0.73 | -0.51 | 142.46 | 142.745 | 141.21 | 505002 |
| 1776120000 | 143.09 | 0.59 | 0.41 | 142.69 | 143.11 | 140.285 | 435056 |
| 1775860800 | 142.5 | -2.46 | -1.70 | 144.96 | 144.96 | 142 | 468168 |
| 1775774400 | 144.96 | 1.94 | 1.36 | 142.47999 | 145.35 | 142.46 | 725817 |
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.
