Premium
Corpay Inc (CPAY)
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 | -29.47 | -8.06999288022 | 365.18 | 375.61 | 335.45 | 589442 | 355.3511941 | CS |
| 4 | -55.57 | -14.2021059088 | 391.28 | 392.85 | 335.45 | 506931 | 366.76339674 | CS |
| 12 | -26.85 | -7.40567078553 | 362.56 | 400.81 | 333.93 | 467710 | 363.06811857 | CS |
| 26 | 30.86 | 10.123011317 | 304.85 | 400.81 | 300.825 | 480787 | 351.84749512 | CS |
| 52 | 15.77 | 4.92904919672 | 319.94 | 400.81 | 247.1 | 472415 | 320.17253838 | CS |
| 156 | 15.77 | 4.92904919672 | 319.94 | 400.81 | 247.1 | 472415 | 320.17253838 | CS |
| 260 | 15.77 | 4.92904919672 | 319.94 | 400.81 | 247.1 | 472415 | 320.17253838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 335.71 | -7.04 | -2.05 | 342 | 342.66 | 327.02 | 850859 |
| 1741304400 | 342.75 | -13.41 | -3.77 | 350.02 | 353.05 | 342.35 | 567840 |
| 1741218000 | 356.16 | 6.89 | 1.97 | 348.91 | 356.95 | 348.91 | 410063 |
| 1741131600 | 349.27 | -16.67 | -4.56 | 361.72 | 362.19 | 343.55 | 872709 |
| 1741045200 | 365.94 | -1.11 | -0.30 | 368.23 | 375.61 | 362.96 | 628784 |
| 1740786000 | 367.05 | 2.58 | 0.71 | 365.18 | 369.04 | 360.01 | 467812 |
| 1740699600 | 364.47 | -7.36 | -1.98 | 371.23 | 374.665 | 361.62 | 470569 |
| 1740613200 | 371.83 | 1.3 | 0.35 | 370.04 | 377.56 | 367.91 | 1010514 |
| 1740526800 | 370.53 | 9.3 | 2.57 | 363.15 | 370.925 | 358.43 | 611645 |
| 1740440400 | 361.23 | -2.61 | -0.72 | 363.84 | 365.25 | 360.19 | 363861 |
| 1740181200 | 363.84 | -5.15 | -1.40 | 368.99 | 370.91 | 360.78 | 341345 |
| 1740094800 | 368.99 | -9.27 | -2.45 | 377.73 | 380.3 | 365.035 | 357270 |
| 1740008400 | 378.26 | -8.44 | -2.18 | 386.01 | 386.51 | 377.69 | 484459 |
| 1739922000 | 386.7 | 9.39 | 2.49 | 377.92 | 386.88 | 377.57 | 402155 |
| 1739576400 | 377.31 | 8.9 | 2.42 | 370 | 378.055 | 369.82 | 403676 |
| 1739490000 | 368.41 | 0.93 | 0.25 | 368.81 | 369.255 | 364.9424 | 330065 |
| 1739403600 | 367.48 | -1.73 | -0.47 | 365.51 | 370.8514 | 363.51 | 346225 |
| 1739317200 | 369.21 | -5.94 | -1.58 | 370.82 | 371.65 | 365 | 448539 |
| 1739230800 | 375.15 | -0.71 | -0.19 | 375 | 379.88 | 373.4444 | 511631 |
| 1738971600 | 375.86 | -13.69 | -3.51 | 391.28 | 392.85 | 374.17 | 602525 |
| 1738885200 | 389.55 | 0.88 | 0.23 | 378.2 | 400.81 | 372 | 1057330 |
| 1738798800 | 388.67 | 9.01 | 2.37 | 383.87 | 389.8 | 382.52 | 670921 |
| 1738712400 | 379.66 | 0.05 | 0.01 | 376.24 | 381.13 | 376.24 | 369106 |
| 1738626000 | 379.61 | -0.88 | -0.23 | 374.8 | 381.5 | 372.912 | 350974 |
| 1738366800 | 380.49 | -6.98 | -1.80 | 385.435 | 386.81 | 380.1 | 390289 |
| 1738280400 | 387.47 | 6.25 | 1.64 | 384.75 | 391.095 | 384.695 | 388946 |
| 1738194000 | 381.22 | 2.37 | 0.63 | 379 | 381.4 | 376.06 | 329265 |
| 1738107600 | 378.85 | -0.64 | -0.17 | 378.61 | 380.85 | 378.42 | 318357 |
| 1738021200 | 379.49 | 0.2 | 0.05 | 378.39 | 380 | 373.27 | 481393 |
| 1737762000 | 379.29 | 5.88 | 1.57 | 378.12 | 384.41 | 378 | 330544 |
| 1737675600 | 373.41 | 0 | 0.00 | 373.41 | 373.41 | 373.41 | 0 |
| 1737589200 | 373.41 | -2.2 | -0.59 | 373.88 | 375.07 | 371.245 | 329785 |
| 1737502800 | 375.61 | 4.82 | 1.30 | 374.05 | 376.35 | 370.69 | 334542 |
| 1737157200 | 370.79 | 0.79 | 0.21 | 371.8 | 372.77 | 368.865 | 430751 |
| 1737070800 | 370 | 7.77 | 2.15 | 365.04 | 375.02 | 365.04 | 526529 |
| 1736984400 | 362.23 | 3.81 | 1.06 | 363.98 | 366.74 | 361.225 | 359609 |
| 1736898000 | 358.42 | 6.19 | 1.76 | 352.61 | 360.7 | 352.47 | 430855 |
| 1736811600 | 352.23 | 3.84 | 1.10 | 344.85 | 353.03 | 342.12 | 346512 |
| 1736552400 | 348.39 | -9.03 | -2.53 | 353.54 | 355.06 | 347.0025 | 722354 |
| 1736379600 | 357.42 | 9.79 | 2.82 | 349.48 | 358.15 | 349.48 | 828310 |
| 1736293200 | 347.63 | 5.26 | 1.54 | 343.03 | 347.8515 | 341.69 | 427399 |
| 1736206800 | 342.37 | 0.52 | 0.15 | 342.67 | 349.3325 | 341.54 | 509873 |
| 1735947600 | 341.85 | 1.92 | 0.56 | 341.05 | 343.47 | 338.94 | 311944 |
| 1735861200 | 339.93 | 1.51 | 0.45 | 341.99 | 342.9 | 338.21 | 344327 |
| 1735688400 | 338.42 | 0.85 | 0.25 | 337.71 | 341.81 | 337.71 | 378321 |
| 1735602000 | 337.57 | -3.66 | -1.07 | 338.95 | 340.58 | 333.93 | 409930 |
| 1735342800 | 341.23 | -4.05 | -1.17 | 342.46 | 345.63 | 339.59 | 426692 |
| 1735256400 | 345.28 | -0.97 | -0.28 | 343.65 | 348.99 | 343.65 | 236138 |
| 1735077840 | 346.25 | 3.19 | 0.93 | 341.85 | 346.84 | 341.85 | 150207 |
| 1734997200 | 343.06 | -0.77 | -0.22 | 342.62 | 344.55 | 339 | 512698 |
| 1734738000 | 343.83 | 4.74 | 1.40 | 335.88 | 345.93 | 334.7 | 931309 |
| 1734651600 | 339.09 | -0.08 | -0.02 | 341.06 | 345 | 338.16 | 488922 |
| 1734565200 | 339.17 | -12.93 | -3.67 | 352.12 | 354.8 | 338.84 | 470554 |
| 1734478800 | 352.1 | -5.62 | -1.57 | 356.49 | 359.19 | 351.95 | 380386 |
| 1734392400 | 357.72 | 0.65 | 0.18 | 358.02 | 361.43 | 356.57 | 418779 |
| 1734133200 | 357.07 | -4.48 | -1.24 | 362.56 | 362.56 | 356.565 | 230780 |
| 1734046800 | 361.55 | -3.45 | -0.95 | 365.51 | 368.1 | 360.93 | 330126 |
| 1733960400 | 365 | 7.76 | 2.17 | 361.51 | 365.45 | 359.325 | 466734 |
| 1733874000 | 357.24 | -4.48 | -1.24 | 361.72 | 362.235 | 356.09 | 534858 |
| 1733787600 | 361.72 | -4.04 | -1.10 | 366.34 | 371 | 360.88 | 612675 |
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
