Premium
Caseys General Stores Inc (CS2)
TG
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 | -1.2 | -0.173110213503 | 693.2 | 704.8 | 673.79999 | 21 | 694.32571429 | DE |
| 4 | 18.8 | 2.7926322044 | 673.2 | 805.8 | 649.6 | 31 | 734.8616129 | DE |
| 12 | 51.6 | 8.05746408495 | 640.4 | 805.8 | 607.79999 | 42 | 698.09687894 | DE |
| 26 | 216 | 45.3781512605 | 476 | 805.8 | 476 | 35 | 642.22166721 | DE |
| 52 | 252 | 57.2727272727 | 440 | 805.8 | 416 | 33 | 560.46307292 | DE |
| 156 | 400 | 136.98630137 | 292 | 805.8 | 288 | 31 | 464.35290828 | DE |
| 260 | 400 | 136.98630137 | 292 | 805.8 | 288 | 31 | 464.35290828 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 703.8 | 1.2 | 0.17 | 689.8 | 703.8 | 689.8 | 7 |
| 1783023900 | 702.6 | 17.4 | 2.54 | 682.2 | 702.6 | 682.2 | 36 |
| 1782937500 | 685.2 | -12 | -1.72 | 701.4 | 702.6 | 685.2 | 10 |
| 1782851100 | 697.2 | 8.8 | 1.28 | 680 | 697.2 | 680 | 4 |
| 1782764700 | 688.4 | 5.4 | 0.79 | 693.2 | 701 | 673.79999 | 48 |
| 1782505500 | 683 | -8.2 | -1.19 | 683 | 683 | 683 | 2 |
| 1782419100 | 691.2 | -21.8 | -3.06 | 691.2 | 691.2 | 691.2 | 1 |
| 1782332700 | 713 | -12 | -1.66 | 724.2 | 739.4 | 681.4 | 68 |
| 1782246300 | 725 | -5 | -0.68 | 729.4 | 729.4 | 717 | 18 |
| 1782159900 | 730 | 4 | 0.55 | 730 | 730 | 730 | 2 |
| 1781900700 | 726 | -9 | -1.22 | 727.4 | 727.4 | 726 | 4 |
| 1781814300 | 735 | 13.6 | 1.89 | 745 | 745 | 735 | 8 |
| 1781727900 | 721.4 | -26 | -3.48 | 722.8 | 722.8 | 721.4 | 7 |
| 1781641500 | 747.4 | 7 | 0.95 | 746.6 | 767 | 746.6 | 24 |
| 1781555100 | 740.4 | -40.2 | -5.15 | 786.2 | 786.2 | 737.4 | 77 |
| 1781295900 | 780.6 | -5 | -0.64 | 801 | 805.8 | 766.8 | 15 |
| 1781209500 | 785.6 | 11.2 | 1.45 | 790 | 795.2 | 781 | 68 |
| 1781123100 | 774.4 | 117 | 17.80 | 660.6 | 774.4 | 660.6 | 159 |
| 1781036700 | 657.4 | 2.4 | 0.37 | 657.4 | 657.4 | 657.4 | 3 |
| 1780950300 | 655 | -7.4 | -1.12 | 673.2 | 673.79999 | 649.6 | 59 |
| 1780691100 | 662.4 | 3.4 | 0.52 | 668.4 | 669.6 | 662.4 | 26 |
| 1780604700 | 659 | -15.8 | -2.34 | 680.2 | 680.6 | 659 | 20 |
| 1780518300 | 674.79999 | 19.6 | 2.99 | 661.2 | 681 | 634.6 | 90 |
| 1780431900 | 655.2 | 13.4 | 2.09 | 626 | 655.2 | 626 | 71 |
| 1780345500 | 641.79999 | -12.2 | -1.87 | 671.4 | 671.4 | 633.79999 | 80 |
| 1780086300 | 654 | -8.2 | -1.24 | 657.6 | 686 | 645.4 | 163 |
| 1779999900 | 662.2 | -16 | -2.36 | 661.79999 | 696.8 | 657 | 111 |
| 1779913500 | 678.2 | -16.4 | -2.36 | 709.8 | 709.8 | 678.2 | 60 |
| 1779827100 | 694.6 | -34.2 | -4.69 | 699.2 | 699.2 | 694.6 | 36 |
| 1779740700 | 728.8 | 19.4 | 2.73 | 728.2 | 728.8 | 700.8 | 37 |
| 1779481500 | 709.4 | 4.4 | 0.62 | 726.6 | 726.6 | 701 | 8 |
| 1779395100 | 705 | -36.6 | -4.94 | 749.2 | 749.2 | 700.8 | 25 |
| 1779308700 | 741.6 | 2.2 | 0.30 | 720.6 | 741.6 | 720.6 | 6 |
| 1779222300 | 739.4 | 8.2 | 1.12 | 738 | 739.4 | 721.2 | 45 |
| 1779135900 | 731.2 | 5.8 | 0.80 | 713.2 | 749.6 | 713.2 | 16 |
| 1778876700 | 725.4 | -36.8 | -4.83 | 766.4 | 766.4 | 725.4 | 50 |
| 1778790300 | 762.2 | 5.6 | 0.74 | 776.4 | 786.4 | 762.2 | 38 |
| 1778703900 | 756.6 | 10.8 | 1.45 | 754 | 756.6 | 754 | 8 |
| 1778617500 | 745.8 | -0.4 | -0.05 | 731.4 | 763.8 | 731.4 | 28 |
| 1778531100 | 746.2 | 5.6 | 0.76 | 744 | 746.2 | 738.4 | 205 |
| 1778271900 | 740.6 | 21.8 | 3.03 | 740 | 740.6 | 710.8 | 19 |
| 1778185500 | 718.8 | -18 | -2.44 | 745.6 | 745.6 | 704.6 | 37 |
| 1778099100 | 736.8 | 3.8 | 0.52 | 750.8 | 750.8 | 721.2 | 74 |
| 1778012700 | 733 | 36.6 | 5.26 | 716.6 | 745.4 | 712.2 | 56 |
| 1777926300 | 696.4 | 6.4 | 0.93 | 726.6 | 726.6 | 696.4 | 22 |
| 1777580700 | 690 | 14.8 | 2.19 | 680.2 | 690 | 680.2 | 6 |
| 1777494300 | 675.2 | 3.2 | 0.48 | 683.79999 | 683.79999 | 672.6 | 58 |
| 1777407900 | 672 | -14.6 | -2.13 | 674 | 703 | 671.6 | 40 |
| 1777321500 | 686.6 | 2.2 | 0.32 | 689.8 | 689.8 | 680.79999 | 24 |
| 1777062300 | 684.4 | 14.2 | 2.12 | 686.4 | 689 | 684.4 | 35 |
| 1776975900 | 670.2 | -1.4 | -0.21 | 678 | 679.6 | 651.79999 | 35 |
| 1776889500 | 671.6 | 8 | 1.21 | 666 | 686.4 | 666 | 58 |
| 1776803100 | 663.6 | 9.2 | 1.41 | 663.2 | 663.6 | 655.2 | 14 |
| 1776716700 | 654.4 | 12.6 | 1.96 | 650.4 | 659.6 | 642 | 31 |
| 1776457500 | 641.79999 | 23.2 | 3.75 | 639.79999 | 641.79999 | 607.79999 | 79 |
| 1776371100 | 618.6 | -21.4 | -3.34 | 613.2 | 638.4 | 613.2 | 105 |
| 1776284700 | 640 | 14.8 | 2.37 | 642.2 | 642.6 | 640 | 12 |
| 1776198300 | 625.2 | 0.4 | 0.06 | 612 | 628.79999 | 612 | 37 |
| 1776111900 | 624.79999 | -2.6 | -0.41 | 640.4 | 640.4 | 617.79999 | 15 |
| 1775852700 | 627.4 | -27.6 | -4.21 | 635.6 | 660.4 | 627.4 | 19 |
| 1775766300 | 655 | 6.6 | 1.02 | 660.6 | 660.6 | 655 | 26 |
| 1775679900 | 648.4 | 10.8 | 1.69 | 664 | 664 | 636.2 | 38 |
| 1775593500 | 637.6 | -7.4 | -1.15 | 664.6 | 664.6 | 634.4 | 61 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
