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 | -0.47 | -1.46783260462 | 32.02 | 32.605 | 31.32 | 2406883 | 31.7975814 | CS |
| 4 | 1.72 | 5.76600737513 | 29.83 | 32.605 | 29.22 | 2494170 | 31.14128459 | CS |
| 12 | 4.9009 | 18.3904897351 | 26.6491 | 32.605 | 25.97 | 2909434 | 28.98887236 | CS |
| 26 | 2.61 | 9.01865929509 | 28.94 | 34.66 | 23.97 | 3555981 | 29.25175954 | CS |
| 52 | 11 | 53.5279805353 | 20.55 | 34.66 | 18.825 | 4007552 | 26.34763802 | CS |
| 156 | 11.05 | 53.9024390244 | 20.5 | 34.66 | 14.01 | 2933709 | 23.66941465 | CS |
| 260 | 11.05 | 53.9024390244 | 20.5 | 34.66 | 14.01 | 2933709 | 23.66941465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727390400 | 28.95 | 0.58 | 2.04 | 28.6 | 28.995 | 28.515 | 2335674 |
| 1727304000 | 28.37 | -0.43 | -1.49 | 28.8 | 28.9698 | 28.34 | 3581659 |
| 1727217600 | 28.8 | 0.21 | 0.73 | 28.75 | 29.05 | 28.65 | 5511822 |
| 1727131200 | 28.59 | 0.71 | 2.55 | 28.09 | 28.95 | 28.02 | 5728434 |
| 1726872000 | 27.88 | -0.1 | -0.36 | 27.88 | 28.085 | 27.625 | 3406275 |
| 1726785600 | 27.98 | 0.96 | 3.55 | 27.6 | 27.98 | 27.39 | 2810668 |
| 1726699200 | 27.02 | 0.07 | 0.26 | 27 | 27.42 | 26.9 | 4187704 |
| 1726612800 | 26.95 | -0.23 | -0.85 | 27.17 | 27.21 | 26.83 | 4953978 |
| 1726526400 | 27.18 | -0.23 | -0.84 | 27.33 | 27.58 | 27.03 | 1809897 |
| 1726267200 | 27.41 | -0.1 | -0.36 | 27.79 | 28.02 | 27.33 | 2788562 |
| 1726180800 | 27.51 | 0.7 | 2.61 | 26.81 | 27.54 | 26.66 | 2493494 |
| 1726094400 | 26.81 | 0.2 | 0.75 | 26.51 | 26.84 | 26.065 | 3097955 |
| 1726008000 | 26.61 | -0.4 | -1.48 | 27.01 | 27.01 | 25.97 | 3983535 |
| 1725921600 | 27.01 | 0.2 | 0.75 | 27.02 | 27.23 | 26.59 | 5794748 |
| 1725662400 | 26.81 | -0.82 | -2.97 | 27.62 | 27.945 | 26.42 | 5105215 |
| 1725576000 | 27.63 | -0.85 | -2.98 | 28.61 | 28.78 | 27.6 | 4818786 |
| 1725489600 | 28.48 | -0.34 | -1.18 | 28.87 | 29.39 | 28.27 | 3398781 |
| 1725403200 | 28.82 | -0.74 | -2.50 | 29.47 | 29.76 | 28.71 | 2794612 |
| 1725057600 | 29.56 | 0.67 | 2.32 | 29.04 | 29.595 | 29.02 | 4099243 |
| 1724971200 | 28.89 | 0 | 0.00 | 29.05 | 29.16 | 28.77 | 2151145 |
| 1724884800 | 28.89 | 0.02 | 0.07 | 28.91 | 29.15 | 28.7 | 2801419 |
| 1724798400 | 28.87 | 0.21 | 0.73 | 28.68 | 28.99 | 28.67 | 2099996 |
| 1724712000 | 28.66 | -0.07 | -0.24 | 28.81 | 29.32 | 28.55 | 2238662 |
| 1724452800 | 28.73 | 0.4 | 1.41 | 28.55 | 28.795 | 28.36 | 2893467 |
| 1724366400 | 28.33 | 0.21 | 0.75 | 28.1 | 28.44 | 28.08 | 2511473 |
| 1724280000 | 28.12 | 0.35 | 1.26 | 27.93 | 28.245 | 27.84 | 2536259 |
| 1724193600 | 27.77 | -0.6 | -2.11 | 28.28 | 28.33 | 27.735 | 1817433 |
| 1724107200 | 28.37 | 0.07 | 0.25 | 28.26 | 28.51 | 28.215 | 1453047 |
| 1723848000 | 28.3 | 0.38 | 1.36 | 27.89 | 28.32 | 27.83 | 2055329 |
| 1723761600 | 27.92 | 0.91 | 3.37 | 27.42 | 28.085 | 27.35 | 2330157 |
| 1723675200 | 27.01 | 0.19 | 0.71 | 26.91 | 27.21 | 26.78 | 2072997 |
| 1723588800 | 26.82 | 0.57 | 2.17 | 26.47 | 26.84 | 26.26 | 1788338 |
| 1723502400 | 26.25 | -0.01 | -0.04 | 26.38 | 26.75 | 25.97 | 3020432 |
| 1723243200 | 26.26 | 0.36 | 1.39 | 25.87 | 26.35 | 25.66 | 2507610 |
| 1723156800 | 25.9 | 0.88 | 3.52 | 25.3 | 25.959 | 25.275 | 2345644 |
| 1723070400 | 25.02 | -0.11 | -0.44 | 25.64 | 25.83 | 24.87 | 3720659 |
| 1722984000 | 25.13 | 0.23 | 0.92 | 25.03 | 25.55 | 25 | 2762234 |
| 1722897600 | 24.9 | -1.31 | -5.00 | 25.05 | 25.25 | 23.97 | 5903481 |
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
