Premium
Cal Maine Foods (CM2)
TG
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 | -0.88 | -1.00136549841 | 87.88 | 87.88 | 83 | 124 | 85.11665595 | DE |
| 4 | -17.8 | -16.9847328244 | 104.8 | 111.95 | 83 | 326 | 96.54801567 | DE |
| 12 | -8.9 | -9.28050052138 | 95.9 | 111.95 | 83 | 270 | 100.80606704 | DE |
| 26 | 25.54 | 41.5554832411 | 61.46 | 111.95 | 61.34 | 203 | 95.50721493 | DE |
| 52 | 35 | 67.3076923077 | 52 | 111.95 | 51.9 | 143 | 88.99411684 | DE |
| 156 | 42.8 | 96.8325791855 | 44.2 | 111.95 | 39.6 | 120 | 80.91542439 | DE |
| 260 | 42.8 | 96.8325791855 | 44.2 | 111.95 | 39.6 | 120 | 80.91542439 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 87.36 | 2.78 | 3.29 | 86.08 | 87.36 | 86.08 | 60 |
| 1740691620 | 84.58 | -1.42 | -1.65 | 84.68 | 87.68 | 84.239999 | 175 |
| 1740605220 | 86 | 2.22 | 2.65 | 85.2 | 86 | 85.2 | 70 |
| 1740518820 | 83.78 | -2.92 | -3.37 | 84.72 | 84.72 | 83 | 207 |
| 1740432420 | 86.7 | 0.6 | 0.70 | 87.88 | 87.88 | 86.7 | 110 |
| 1740173220 | 86.1 | 1.04 | 1.22 | 85.92 | 87.52 | 85.64 | 195 |
| 1740086820 | 85.06 | -2.18 | -2.50 | 88.68 | 89.16 | 85.06 | 132 |
| 1740000420 | 87.24 | 0.18 | 0.21 | 86.48 | 87.24 | 85.92 | 43 |
| 1739914020 | 87.06 | -4.46 | -4.87 | 89.96 | 91.84 | 85 | 660 |
| 1739827620 | 91.52 | -0.18 | -0.20 | 90.12 | 91.56 | 90.02 | 579 |
| 1739568420 | 91.7 | -10.4 | -10.19 | 103.25 | 103.25 | 89.32 | 764 |
| 1739482020 | 102.1 | -0.9 | -0.87 | 103.6 | 103.6 | 101 | 409 |
| 1739395620 | 103 | -6.2 | -5.68 | 109.95 | 111.95 | 103 | 1885 |
| 1739309220 | 109.2 | 2.65 | 2.49 | 105.1 | 109.25 | 105.1 | 142 |
| 1739222820 | 106.55 | 2.3 | 2.21 | 104.45 | 106.55 | 104.45 | 4 |
| 1738963620 | 104.25 | -0.3 | -0.29 | 106.5 | 106.6 | 104.25 | 306 |
| 1738877220 | 104.55 | 1.95 | 1.90 | 102.25 | 105.75 | 102.25 | 121 |
| 1738790820 | 102.6 | -1.65 | -1.58 | 104.05 | 104.9 | 102.6 | 125 |
| 1738704420 | 104.25 | 1.2 | 1.16 | 103.85 | 105.3 | 102.85 | 153 |
| 1738618020 | 103.05 | 2.35 | 2.33 | 104.8 | 104.85 | 102.65 | 371 |
| 1738358820 | 100.7 | -9.8 | -8.87 | 109.2 | 109.2 | 98.72 | 635 |
| 1738272420 | 110.5 | 2.95 | 2.74 | 110.5 | 110.5 | 110.5 | 55 |
| 1738186020 | 107.55 | 0.7 | 0.66 | 105.5 | 107.55 | 105.5 | 599 |
| 1738099620 | 106.85 | 2.3 | 2.20 | 105.2 | 107.45 | 105.2 | 123 |
| 1738013220 | 104.55 | 3.15 | 3.11 | 101.55 | 104.75 | 100.4 | 188 |
| 1737754020 | 101.4 | -4.4 | -4.16 | 105.55 | 106.05 | 99.6 | 360 |
| 1737667620 | 105.8 | -1.7 | -1.58 | 108.5 | 109.2 | 105.8 | 84 |
| 1737581220 | 107.5 | -0.85 | -0.78 | 110.5 | 110.55 | 107.5 | 168 |
| 1737494820 | 108.35 | -2.35 | -2.12 | 111.2 | 111.2 | 108.35 | 273 |
| 1737408420 | 110.7 | 0.05 | 0.05 | 111.05 | 111.2 | 110.05 | 275 |
| 1737149220 | 110.65 | 1.4 | 1.28 | 109.7 | 111.05 | 109.25 | 310 |
| 1737062820 | 109.25 | -0.4 | -0.36 | 108.55 | 111.2 | 108.05 | 934 |
| 1736976420 | 109.65 | 2.1 | 1.95 | 107.55 | 109.8 | 107.55 | 144 |
| 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 |
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
