Premium
Corpay Inc (CPAY)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.37 | 0.626785147572 | 378.12 | 391.095 | 373.27 | 369701 | 381.33125023 | CS |
| 4 | 39.44 | 11.5642867615 | 341.05 | 391.095 | 338.94 | 435704 | 363.50427765 | CS |
| 12 | 24.63 | 6.92126117012 | 355.86 | 391.095 | 333.93 | 458980 | 362.72113637 | CS |
| 26 | 82.6 | 27.7283561046 | 297.89 | 391.095 | 265.06 | 467538 | 335.47262386 | CS |
| 52 | 60.55 | 18.9254235169 | 319.94 | 391.095 | 247.1 | 467074 | 313.76553828 | CS |
| 156 | 60.55 | 18.9254235169 | 319.94 | 391.095 | 247.1 | 467074 | 313.76553828 | CS |
| 260 | 60.55 | 18.9254235169 | 319.94 | 391.095 | 247.1 | 467074 | 313.76553828 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 380.49 | -6.98 | -1.80 | 387.47 | 387.9 | 380.1 | 394791 |
| 1738280400 | 387.47 | 6.25 | 1.64 | 384.75 | 391.095 | 384.235 | 390308 |
| 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 | 374.65 | 376.35 | 370.69 | 330230 |
| 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 | 353.58 | 355.06 | 347.0025 | 717950 |
| 1736379600 | 357.42 | 9.79 | 2.82 | 351.11 | 358.15 | 350.72 | 823264 |
| 1736293200 | 347.63 | 5.26 | 1.54 | 346.25 | 347.8515 | 341.69 | 425373 |
| 1736206800 | 342.37 | 0.52 | 0.15 | 343.77 | 349.3325 | 341.54 | 495041 |
| 1735947600 | 341.85 | 1.92 | 0.56 | 343.1 | 343.47 | 338.94 | 307936 |
| 1735861200 | 339.93 | 1.51 | 0.45 | 339.59 | 341.67 | 338.21 | 341720 |
| 1735688400 | 338.42 | 0.85 | 0.25 | 337.71 | 341.81 | 337.71 | 378321 |
| 1735602000 | 337.57 | -3.66 | -1.07 | 338.95 | 340.29 | 333.93 | 409657 |
| 1735342800 | 341.23 | -4.05 | -1.17 | 343.54 | 345.63 | 339.59 | 425482 |
| 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 | 511636 |
| 1734738000 | 343.83 | 4.74 | 1.40 | 334.79 | 345.93 | 334.7 | 877567 |
| 1734651600 | 339.09 | -0.08 | -0.02 | 342.89 | 345 | 338.16 | 486418 |
| 1734565200 | 339.17 | -12.93 | -3.67 | 353.01 | 354.8 | 338.84 | 468265 |
| 1734478800 | 352.1 | -5.62 | -1.57 | 356.45 | 359.19 | 351.95 | 378527 |
| 1734392400 | 357.72 | 0.65 | 0.18 | 358.485 | 361.43 | 356.57 | 414917 |
| 1734133200 | 357.07 | -4.48 | -1.24 | 362 | 362.28 | 356.565 | 227180 |
| 1734046800 | 361.55 | -3.45 | -0.95 | 365.915 | 366.66 | 360.93 | 323098 |
| 1733960400 | 365 | 7.76 | 2.17 | 360.99 | 365.45 | 359.325 | 462448 |
| 1733874000 | 357.24 | -4.48 | -1.24 | 362.235 | 362.235 | 356.09 | 532969 |
| 1733787600 | 361.72 | -4.04 | -1.10 | 370.03 | 371 | 360.88 | 610611 |
| 1733528400 | 365.76 | -1.82 | -0.50 | 368.29 | 370.805 | 365.34 | 320497 |
| 1733442000 | 367.58 | -3.42 | -0.92 | 371.07 | 372.07 | 366.42 | 434663 |
| 1733355600 | 371 | -3.58 | -0.96 | 373.74 | 374.34 | 368.315 | 388481 |
| 1733269200 | 374.58 | -8.41 | -2.20 | 381.34 | 381.9 | 372.78 | 522452 |
| 1733182800 | 382.99 | 1.81 | 0.47 | 381.72 | 384.8 | 378.16 | 701850 |
| 1732917840 | 381.18 | 0.56 | 0.15 | 381.46 | 382.32 | 378.56 | 210066 |
| 1732750800 | 380.62 | -1.52 | -0.40 | 380.91 | 384.365 | 379.605 | 455575 |
| 1732664400 | 382.14 | 0.6 | 0.16 | 378.57 | 382.48 | 376.6 | 316886 |
| 1732578000 | 381.54 | 1.67 | 0.44 | 382.42 | 383.82 | 376.86 | 510073 |
| 1732318800 | 379.87 | 4.41 | 1.17 | 377.125 | 380 | 375.25 | 297721 |
| 1732232400 | 375.46 | 6.22 | 1.68 | 367.92 | 377.97 | 367.39 | 416258 |
| 1732146000 | 369.24 | 1.05 | 0.29 | 367.9 | 370.52 | 366.37 | 281287 |
| 1732059600 | 368.19 | 3.62 | 0.99 | 360.98 | 368.34 | 360.02 | 515971 |
| 1731973200 | 364.57 | 1.21 | 0.33 | 363.695 | 366.97 | 360.675 | 563719 |
| 1731714000 | 363.36 | -6.92 | -1.87 | 368.91 | 370.46 | 362.82 | 543370 |
| 1731627600 | 370.28 | -0.49 | -0.13 | 371.51 | 373.36 | 367.31 | 403106 |
| 1731541200 | 370.77 | -3.71 | -0.99 | 373.535 | 375.58 | 369.84 | 497055 |
| 1731454800 | 374.48 | 1.33 | 0.36 | 376.77 | 376.77 | 368.43 | 609141 |
| 1731368400 | 373.15 | 7.14 | 1.95 | 372.1 | 375.23 | 366.08 | 784150 |
| 1731109200 | 366.01 | 19.51 | 5.63 | 354.83 | 375.345 | 354.345 | 1205279 |
| 1731022800 | 346.5 | -2.47 | -0.71 | 347.1 | 348.71 | 343.34 | 584949 |
| 1730936400 | 348.97 | 18.16 | 5.49 | 347.8 | 352.22 | 340.33 | 860598 |
| 1730850000 | 330.81 | 1.14 | 0.35 | 329.66 | 331.235 | 328.08999 | 310500 |
| 1730763600 | 329.67 | -0.14 | -0.04 | 330.63 | 333.54 | 328.7035 | 331649 |
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
