Premium
Corebridge Financial Inc (CRBD)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -1.4758675708 | 25.07 | 25.08 | 24.01 | 39097 | 24.79417401 | SP |
| 4 | -0.02 | -0.0809061488673 | 24.72 | 25.4 | 22.9 | 60282 | 24.57757785 | SP |
| 12 | -0.6 | -2.37154150198 | 25.3 | 25.645 | 22.9 | 320247 | 25.40171067 | SP |
| 26 | -0.6 | -2.37154150198 | 25.3 | 25.645 | 22.9 | 320247 | 25.40171067 | SP |
| 52 | -0.6 | -2.37154150198 | 25.3 | 25.645 | 22.9 | 320247 | 25.40171067 | SP |
| 156 | -0.6 | -2.37154150198 | 25.3 | 25.645 | 22.9 | 320247 | 25.40171067 | SP |
| 260 | -0.6 | -2.37154150198 | 25.3 | 25.645 | 22.9 | 320247 | 25.40171067 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 24.7 | 0.02 | 0.08 | 24.73 | 24.8 | 24.6 | 44673 |
| 1738626000 | 24.68 | 0.04 | 0.16 | 24.5 | 24.7999 | 24.01 | 34939 |
| 1738366800 | 24.64 | -0.36 | -1.44 | 24.92 | 24.9793 | 24.64 | 28918 |
| 1738280400 | 25 | 0.17 | 0.68 | 24.95 | 25 | 24.76 | 55014 |
| 1738194000 | 24.83 | -0.17 | -0.68 | 25.07 | 25.08 | 24.755 | 33188 |
| 1738107600 | 25 | -0.24 | -0.95 | 25.24 | 25.24 | 24.97 | 93557 |
| 1738021200 | 25.24 | -0.02 | -0.08 | 22.9 | 25.4 | 22.9 | 73520 |
| 1737762000 | 25.26 | 0.47 | 1.90 | 25.13 | 25.29 | 25.1 | 58309 |
| 1737675600 | 24.79 | 0 | 0.00 | 24.79 | 24.79 | 24.79 | 0 |
| 1737589200 | 24.79 | 0 | 0.00 | 24.8 | 24.8 | 24.66 | 48817 |
| 1737502800 | 24.79 | 0.44 | 1.81 | 24.46 | 24.86 | 24.3 | 78244 |
| 1737157200 | 24.35 | 0.08 | 0.33 | 24.39 | 24.43 | 24.2217 | 59871 |
| 1737070800 | 24.27 | -0.09 | -0.37 | 24.24 | 24.48 | 24.24 | 39328 |
| 1736984400 | 24.36 | 0.37 | 1.54 | 24.23 | 24.4299 | 24.1601 | 70469 |
| 1736898000 | 23.99 | 0.08 | 0.33 | 23.9 | 24.01 | 23.8601 | 57527 |
| 1736811600 | 23.91 | -0.09 | -0.38 | 23.97 | 23.98 | 23.55 | 93037 |
| 1736552400 | 24 | -0.6 | -2.44 | 24.34 | 24.51 | 23.77 | 113447 |
| 1736379600 | 24.6 | -0.18 | -0.73 | 24.73 | 24.82 | 24.56 | 52283 |
| 1736293200 | 24.78 | -0.41 | -1.63 | 25.2 | 25.2 | 24.67 | 178787 |
| 1736206800 | 25.19 | -0.26 | -1.02 | 25.38 | 25.45 | 25.13 | 233112 |
| 1735947600 | 25.45 | 0.03 | 0.12 | 25.42 | 25.5 | 25.3404 | 287973 |
| 1735861200 | 25.42 | -0.07 | -0.27 | 25.48 | 25.55 | 25.38 | 235222 |
| 1735688400 | 25.49 | 0.08 | 0.31 | 25.36 | 25.55 | 25.31 | 2836135 |
| 1735602000 | 25.41 | 0.03 | 0.12 | 25.49 | 25.6 | 25.28 | 270751 |
| 1735342800 | 25.379 | -0.01 | -0.04 | 25.32 | 25.45 | 25.3 | 75062 |
| 1735256400 | 25.39 | 0.09 | 0.36 | 25.31 | 25.41 | 25.27 | 69861 |
| 1735077840 | 25.3 | -0.05 | -0.20 | 25.3 | 25.35 | 25.26 | 57809 |
| 1734997200 | 25.35 | -0.07 | -0.28 | 25.39 | 25.47 | 25.34 | 272222 |
| 1734738000 | 25.42 | 0.03 | 0.12 | 25.4 | 25.44 | 25.36 | 370745 |
| 1734651600 | 25.39 | 0 | 0.00 | 25.54 | 25.54 | 25.1701 | 924389 |
| 1734565200 | 25.39 | -0.06 | -0.24 | 25.5 | 25.55 | 25.36 | 218180 |
| 1734478800 | 25.45 | -0.05 | -0.20 | 25.46 | 25.65 | 25.42 | 296155 |
| 1734392400 | 25.5 | -0.01 | -0.04 | 25.61 | 25.61 | 25.43 | 155893 |
| 1734133200 | 25.51 | -0.07 | -0.27 | 25.57 | 25.64 | 25.5 | 344368 |
| 1734046800 | 25.58 | 0.02 | 0.08 | 25.51 | 25.58 | 25.5 | 675239 |
| 1733960400 | 25.56 | 0 | 0.00 | 25.59 | 25.645 | 25.53 | 856119 |
| 1733874000 | 25.56 | -0.04 | -0.16 | 25.55 | 25.61 | 25.5 | 937699 |
| 1733787600 | 25.6 | 0.17 | 0.67 | 25.43 | 25.6 | 25.4 | 1399198 |
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
