Premium
Cal Maine Foods (CM2)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 107.55 | 3.25 | 3.12 | 105 | 107.55 | 104.3 | 262 |
| 1736803620 | 104.3 | 2.8 | 2.76 | 98.88 | 104.3 | 98.88 | 44 |
| 1736544420 | 101.5 | -2.5 | -2.40 | 104 | 104 | 100.8 | 419 |
| 1736458020 | 104 | -1.5 | -1.42 | 102.2 | 104 | 101 | 329 |
| 1736371620 | 105.5 | 3.65 | 3.58 | 106.8 | 108 | 105.25 | 104 |
| 1736285220 | 101.85 | 0.35 | 0.34 | 101.3 | 101.85 | 101.3 | 145 |
| 1736198820 | 101.5 | -2.65 | -2.54 | 104.5 | 104.5 | 99.9 | 314 |
| 1735939620 | 104.15 | 5.27 | 5.33 | 103.7 | 104.15 | 103.4 | 381 |
| 1735853220 | 98.88 | 3.04 | 3.17 | 100.2 | 100.3 | 98.88 | 27 |
| 1735594020 | 95.84 | -0.38 | -0.39 | 97.5 | 97.5 | 95.84 | 95 |
| 1735334820 | 96.22 | 0.12 | 0.12 | 98.44 | 98.44 | 96.22 | 81 |
| 1734989220 | 96.1 | -4.1 | -4.09 | 99.74 | 99.76 | 96.1 | 35 |
| 1734730020 | 100.2 | -0.2 | -0.20 | 100.65 | 100.65 | 100.2 | 252 |
| 1734643620 | 100.4 | 1.04 | 1.05 | 100.8 | 100.8 | 100 | 87 |
| 1734557220 | 99.36 | -2.24 | -2.20 | 101.05 | 101.5 | 99.36 | 171 |
| 1734470820 | 101.6 | -5.4 | -5.05 | 107.35 | 108.35 | 101.6 | 195 |
| 1734384420 | 107 | 3.85 | 3.73 | 103.65 | 108.5 | 103.65 | 151 |
| 1734125220 | 103.15 | 1.7 | 1.68 | 101.95 | 103.15 | 101.95 | 40 |
| 1734038820 | 101.45 | 0.8 | 0.79 | 101.45 | 101.45 | 101.45 | 10 |
| 1733952420 | 100.65 | 3.89 | 4.02 | 99.88 | 100.65 | 99.76 | 257 |
| 1733866020 | 96.76 | 0 | 0.00 | 96.76 | 96.76 | 96.76 | 0 |
| 1733779620 | 96.76 | 4.36 | 4.72 | 95.9 | 96.76 | 94.18 | 501 |
| 1733520420 | 92.4 | 0 | 0.00 | 92.4 | 92.4 | 92.4 | 0 |
| 1733434020 | 92.4 | 0 | 0.00 | 92.4 | 92.4 | 92.4 | 0 |
| 1733347620 | 92.4 | -2.14 | -2.26 | 95.12 | 95.16 | 91.44 | 92 |
| 1733261220 | 94.54 | 1.8 | 1.94 | 92.7 | 94.54 | 92.7 | 25 |
| 1733174820 | 92.74 | 0.42 | 0.45 | 92.58 | 94.04 | 92.58 | 163 |
| 1732915620 | 92.32 | 0.28 | 0.30 | 92.32 | 92.32 | 92.32 | 18 |
| 1732829220 | 92.04 | 0 | 0.00 | 92.04 | 92.04 | 92.04 | 0 |
| 1732742820 | 92.04 | -0.18 | -0.20 | 92.04 | 92.04 | 92.04 | 100 |
| 1732656420 | 92.22 | 0.18 | 0.20 | 91.32 | 92.62 | 91.32 | 87 |
| 1732570020 | 92.04 | -0.32 | -0.35 | 93.14 | 93.42 | 92.04 | 442 |
| 1732310820 | 92.36 | 1.76 | 1.94 | 90.88 | 92.36 | 90.88 | 61 |
| 1732224420 | 90.6 | -0.24 | -0.26 | 90.5 | 90.94 | 90.5 | 155 |
| 1732138020 | 90.84 | 2.34 | 2.64 | 91.04 | 91.04 | 90.84 | 46 |
| 1732051620 | 88.5 | 0.82 | 0.94 | 89.4 | 89.4 | 88.5 | 28 |
| 1731965220 | 87.68 | 1.74 | 2.02 | 87.68 | 87.68 | 87.68 | 12 |
| 1731705960 | 85.94 | 0.3 | 0.35 | 85.8 | 85.94 | 85.8 | 24 |
| 1731619560 | 85.64 | -1.14 | -1.31 | 87.4 | 87.4 | 85.64 | 120 |
| 1731533160 | 86.78 | 1.34 | 1.57 | 86.68 | 86.78 | 86.28 | 49 |
| 1731446820 | 85.44 | 0 | 0.00 | 85.44 | 85.44 | 85.44 | 0 |
| 1731360420 | 85.44 | 0.16 | 0.19 | 84.7 | 86.14 | 84.7 | 179 |
| 1731101220 | 85.28 | 1.68 | 2.01 | 82.34 | 85.28 | 82.34 | 2 |
| 1731014760 | 83.599999 | -1.02 | -1.21 | 85.04 | 85.04 | 82.34 | 517 |
| 1730928360 | 84.62 | 4.72 | 5.91 | 84.12 | 85.4 | 84.12 | 61 |
| 1730841960 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 0 |
| 1730755560 | 79.9 | -0.8 | -0.99 | 79.28 | 79.9 | 78.7 | 249 |
| 1730496360 | 80.7 | -1.72 | -2.09 | 80.18 | 81.599999 | 79.36 | 140 |
| 1730409960 | 82.42 | 0 | 0.00 | 82.42 | 82.42 | 82.42 | 0 |
| 1730323560 | 82.42 | -0.58 | -0.70 | 82.76 | 82.88 | 82.42 | 58 |
| 1730237160 | 83 | -0.36 | -0.43 | 83 | 83 | 83 | 45 |
| 1730150760 | 83.36 | 0.1 | 0.12 | 83.02 | 83.94 | 82.239999 | 195 |
| 1729888020 | 83.26 | 0.82 | 0.99 | 83.98 | 83.98 | 83.26 | 79 |
| 1729801560 | 82.44 | 0.22 | 0.27 | 82.5 | 82.5 | 82.28 | 65 |
| 1729715160 | 82.22 | 0.54 | 0.66 | 81.98 | 82.88 | 81.54 | 1329 |
| 1729628760 | 81.68 | -2.74 | -3.25 | 84 | 84.44 | 81.3 | 117 |
| 1729542360 | 84.42 | -1.98 | -2.29 | 86.02 | 86.28 | 84.42 | 339 |
| 1729283160 | 86.4 | -0.54 | -0.62 | 87.76 | 87.76 | 86.4 | 150 |
| 1729196760 | 86.94 | 0.44 | 0.51 | 87.32 | 87.98 | 86.94 | 520 |
| 1729110360 | 86.5 | 3.08 | 3.69 | 84.04 | 86.5 | 84.04 | 44 |
| 1729023960 | 83.42 | 0.68 | 0.82 | 83.88 | 83.88 | 83.28 | 41 |
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
