Premium
Corebridge Financial Inc (CRBG)
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 | 0.98 | 3.34928229665 | 29.26 | 30.26 | 28.66 | 3268089 | 29.55780927 | CS |
| 4 | -2.54 | -7.74862721171 | 32.78 | 32.8 | 28.66 | 3343191 | 30.72674981 | CS |
| 12 | 2 | 7.0821529745 | 28.24 | 33.82 | 28.085 | 3718333 | 30.96756279 | CS |
| 26 | 1.01 | 3.45535408827 | 29.23 | 33.82 | 23.97 | 3398656 | 29.58235683 | CS |
| 52 | 8.63 | 39.9352151782 | 21.61 | 34.66 | 21.5 | 3909684 | 28.11017783 | CS |
| 156 | 9.74 | 47.512195122 | 20.5 | 34.66 | 14.01 | 3028608 | 24.2965103 | CS |
| 260 | 9.74 | 47.512195122 | 20.5 | 34.66 | 14.01 | 3028608 | 24.2965103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 30.24 | 0.19 | 0.63 | 29.88 | 30.315 | 29.8476 | 1190279 |
| 1735077840 | 30.05 | 0.28 | 0.94 | 29.79 | 30.085 | 29.73 | 1036186 |
| 1734997200 | 29.77 | 0.11 | 0.37 | 29.11 | 29.77 | 29.11 | 2923807 |
| 1734738000 | 29.66 | 0.57 | 1.96 | 28.78 | 29.91 | 28.66 | 5495513 |
| 1734651600 | 29.09 | 0.3 | 1.04 | 29.26 | 29.64 | 28.83 | 3616851 |
| 1734565200 | 28.79 | -1.2 | -4.00 | 30.07 | 30.42 | 28.77 | 3866404 |
| 1734478800 | 29.99 | -0.67 | -2.19 | 30.21 | 30.46 | 29.98 | 2706153 |
| 1734392400 | 30.66 | -0.03 | -0.10 | 30.49 | 30.83 | 30.35 | 2761656 |
| 1734133200 | 30.69 | 0.34 | 1.12 | 30.48 | 30.995 | 30.37 | 2533315 |
| 1734046800 | 30.35 | -0.05 | -0.16 | 30.64 | 30.95 | 30.34 | 3214860 |
| 1733960400 | 30.4 | 0.16 | 0.53 | 30.32 | 30.485 | 29.58 | 6193671 |
| 1733874000 | 30.24 | -1.03 | -3.29 | 31.13 | 31.29 | 29.995 | 3675887 |
| 1733787600 | 31.27 | -0.68 | -2.13 | 32.06 | 32.39 | 31.255 | 3464761 |
| 1733528400 | 31.95 | -0.53 | -1.63 | 32.479999 | 32.549999 | 31.71 | 4044716 |
| 1733442000 | 32.479999 | 0.04 | 0.12 | 32.439999 | 32.799999 | 32.31 | 3485431 |
| 1733355600 | 32.439999 | 0.14 | 0.43 | 32.29 | 32.619999 | 32.15 | 3182838 |
| 1733269200 | 32.299999 | 0.35 | 1.10 | 32.159999 | 32.4 | 31.95 | 4008891 |
| 1733182800 | 31.95 | -0.42 | -1.30 | 32.42 | 32.54 | 31.9 | 2748158 |
| 1732917840 | 32.369999 | -0.04 | -0.12 | 32.78 | 32.78 | 32.237099 | 1218343 |
| 1732750800 | 32.409999 | 0.36 | 1.12 | 32.18 | 32.42 | 32.17 | 2745300 |
| 1732664400 | 32.049999 | 0.19 | 0.60 | 31.66 | 32.049999 | 31.485 | 3502549 |
| 1732578000 | 31.86 | 0.11 | 0.35 | 31.94 | 32.159999 | 31.565 | 5719821 |
| 1732318800 | 31.75 | 0.28 | 0.89 | 31.49 | 32.18 | 31.49 | 5509018 |
| 1732232400 | 31.47 | 0.83 | 2.71 | 30.66 | 31.64 | 30.61 | 6451924 |
| 1732146000 | 30.64 | 0.21 | 0.69 | 30.48 | 30.98 | 30.345 | 4110407 |
| 1732059600 | 30.43 | -0.37 | -1.20 | 30.31 | 30.47 | 29.91 | 3783020 |
| 1731973200 | 30.8 | 0.32 | 1.05 | 30.55 | 31 | 30.44 | 4385024 |
| 1731714000 | 30.48 | -0.05 | -0.16 | 30.52 | 30.73 | 29.885 | 3992722 |
| 1731627600 | 30.53 | -0.23 | -0.75 | 31.06 | 31.06 | 30.33 | 3597355 |
| 1731541200 | 30.76 | 0.08 | 0.26 | 30.55 | 31.21 | 30.55 | 5868087 |
| 1731454800 | 30.68 | -0.29 | -0.94 | 31.21 | 31.24 | 30.67 | 4800166 |
| 1731368400 | 30.97 | 0.15 | 0.49 | 31.2 | 31.27 | 30.885 | 10497456 |
| 1731109200 | 30.82 | -1.03 | -3.23 | 30.88 | 31.02 | 30.49 | 14126319 |
| 1731022800 | 31.85 | -1.52 | -4.55 | 32.67 | 32.965 | 31.83 | 3879806 |
| 1730936400 | 33.369999 | 3.37 | 11.23 | 31.99 | 33.82 | 31.7201 | 6616047 |
| 1730850000 | 30 | -1.55 | -4.91 | 31.81 | 32.28 | 29.82 | 6012040 |
| 1730763600 | 31.55 | -0.07 | -0.22 | 31.65 | 32.13 | 31.32 | 2569600 |
| 1730500800 | 31.62 | -0.15 | -0.47 | 31.79 | 32.11 | 31.49 | 2148398 |
| 1730414400 | 31.77 | -0.31 | -0.97 | 31.95 | 32.14 | 31.655 | 2718423 |
| 1730328000 | 32.08 | 0.08 | 0.25 | 32.049999 | 32.604999 | 32.009999 | 1935699 |
| 1730241600 | 32 | -0.03 | -0.09 | 32.02 | 32.18 | 31.77 | 2709132 |
| 1730155200 | 32.03 | 0.48 | 1.52 | 32.21 | 32.29 | 31.75 | 2038900 |
| 1729896000 | 31.55 | -0.33 | -1.04 | 32 | 32.09 | 31.38 | 2362360 |
| 1729809600 | 31.88 | 0.43 | 1.37 | 31.49 | 31.93 | 31.42 | 2352500 |
| 1729723200 | 31.45 | 0.2 | 0.64 | 31.25 | 31.49 | 31.055 | 2930439 |
| 1729636800 | 31.25 | -0.22 | -0.70 | 31.42 | 31.62 | 31.0701 | 2748371 |
| 1729550400 | 31.47 | -0.24 | -0.76 | 31.85 | 31.985 | 31.45 | 1909135 |
| 1729291200 | 31.71 | -0.01 | -0.03 | 31.74 | 31.79 | 31.32 | 2148622 |
| 1729204800 | 31.72 | 0.65 | 2.09 | 31.45 | 32.15 | 31.3493 | 3435233 |
| 1729118400 | 31.07 | 0.51 | 1.67 | 30.84 | 31.18 | 30.79 | 1923521 |
| 1729032000 | 30.56 | -0.08 | -0.26 | 30.91 | 30.9791 | 30.51 | 2073539 |
| 1728945600 | 30.64 | 0.31 | 1.02 | 30.68 | 30.875 | 30.37 | 2178357 |
| 1728686400 | 30.33 | 0.36 | 1.20 | 29.96 | 30.63 | 29.96 | 2959782 |
| 1728600000 | 29.97 | 0.17 | 0.57 | 30.09 | 30.23 | 29.75 | 2398460 |
| 1728513600 | 29.8 | 0.31 | 1.05 | 29.39 | 29.925 | 29.345 | 2997087 |
| 1728427200 | 29.49 | -0.35 | -1.17 | 29.91 | 30.1 | 29.22 | 3659592 |
| 1728340800 | 29.84 | -0.13 | -0.43 | 29.96 | 30.16 | 29.63 | 2954535 |
| 1728081600 | 29.97 | 1.35 | 4.72 | 29.28 | 29.98 | 29.23 | 2609083 |
| 1727995200 | 28.62 | 0.34 | 1.20 | 28.24 | 28.67 | 28.085 | 4128031 |
| 1727908800 | 28.28 | -0.32 | -1.12 | 28.19 | 28.7 | 28.19 | 3101606 |
| 1727822400 | 28.6 | -0.56 | -1.92 | 29.13 | 29.28 | 28.15 | 2973951 |
| 1727736000 | 29.16 | 0.26 | 0.90 | 28.79 | 29.18 | 28.57 | 2584767 |
| 1727476800 | 28.9 | -0.05 | -0.17 | 29.03 | 29.25 | 28.74 | 2721496 |
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
