Premium
Cracker Barrel Old Country Store Inc (OLD)
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 | 0.2 | 0.5 | 40 | 40 | 39.799999 | 425 | 39.799999 | DE |
| 4 | -9.6 | -19.2771084337 | 49.8 | 49.8 | 38.799999 | 130 | 40.16325539 | DE |
| 12 | -10.8 | -21.1764705882 | 51 | 63.5 | 38.799999 | 173 | 53.2929975 | DE |
| 26 | 7.400001 | 22.5609793464 | 32.799999 | 63.5 | 32.799999 | 200 | 46.5057782 | DE |
| 52 | -22.8 | -36.1904761905 | 63 | 68.5 | 32.799999 | 160 | 46.34683675 | DE |
| 156 | -36.3 | -47.4509803922 | 76.5 | 76.5 | 32.799999 | 134 | 50.0481805 | DE |
| 260 | -36.3 | -47.4509803922 | 76.5 | 76.5 | 32.799999 | 134 | 50.0481805 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 2 |
| 1741728420 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1741642020 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 138 |
| 1741382820 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1741296420 | 39.799999 | 1 | 2.58 | 40 | 40 | 39.799999 | 711 |
| 1741210020 | 38.799999 | 0 | 0.00 | 38.799999 | 38.799999 | 38.799999 | 0 |
| 1741123620 | 38.799999 | -5.2 | -11.82 | 38.799999 | 38.799999 | 38.799999 | 1 |
| 1741037220 | 44 | 0.6 | 1.38 | 44 | 44 | 44 | 2 |
| 1740778020 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1740691620 | 43.4 | 0 | 0.00 | 44.2 | 44.2 | 43.4 | 16 |
| 1740605220 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1740518820 | 43.4 | -5.6 | -11.43 | 43.8 | 43.8 | 43.4 | 20 |
| 1740432420 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1740173220 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1740086820 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1740000420 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1739914020 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1739827620 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1739568420 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1739482020 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1739395620 | 49 | -2 | -3.92 | 49.8 | 49.8 | 49 | 21 |
| 1739309220 | 51 | -5.5 | -9.73 | 50.5 | 51 | 50 | 499 |
| 1739222820 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1738963620 | 56.5 | -2 | -3.42 | 56.5 | 56.5 | 56.5 | 116 |
| 1738877220 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1738790820 | 58.5 | -1.5 | -2.50 | 58.5 | 58.5 | 58.5 | 16 |
| 1738704420 | 60 | -3.5 | -5.51 | 60.5 | 62 | 60 | 25 |
| 1738618020 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 1 |
| 1738358820 | 63.5 | 1.5 | 2.42 | 63.5 | 63.5 | 63.5 | 40 |
| 1738272420 | 62 | 3 | 5.08 | 62 | 62 | 62 | 980 |
| 1738186020 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1738099620 | 59 | 0.5 | 0.85 | 59 | 59 | 59 | 171 |
| 1738013220 | 58.5 | 0.5 | 0.86 | 60 | 60 | 58.5 | 88 |
| 1737754020 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1737667620 | 58 | -1 | -1.69 | 58 | 58 | 58 | 100 |
| 1737581220 | 59 | 6 | 11.32 | 59 | 59 | 59 | 28 |
| 1737494820 | 53 | -2.5 | -4.50 | 53.5 | 53.5 | 53 | 298 |
| 1737408420 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1737149220 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1737062820 | 55.5 | 0 | 0.00 | 56 | 56 | 55.5 | 303 |
| 1736976420 | 55.5 | -1 | -1.77 | 55.5 | 55.5 | 55.5 | 200 |
| 1736890020 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1736803620 | 56.5 | -0.5 | -0.88 | 56.5 | 56.5 | 56.5 | 180 |
| 1736544420 | 57 | 4.5 | 8.57 | 55.5 | 57 | 55.5 | 535 |
| 1736458020 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1736371620 | 52.5 | -3.5 | -6.25 | 52.5 | 52.5 | 52.5 | 133 |
| 1736285220 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1736198820 | 56 | 4 | 7.69 | 54.5 | 56 | 54.5 | 36 |
| 1735939620 | 52 | 0.5 | 0.97 | 54 | 54 | 52 | 41 |
| 1735853220 | 51.5 | -2 | -3.74 | 51.5 | 51.5 | 51.5 | 111 |
| 1735594020 | 53.5 | -0.5 | -0.93 | 54.5 | 54.5 | 53.5 | 115 |
| 1735334820 | 54 | 4.6 | 9.31 | 54.5 | 54.5 | 54 | 28 |
| 1734989220 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1734730020 | 49.4 | -0.6 | -1.20 | 49 | 49.4 | 49 | 309 |
| 1734643620 | 50 | -1 | -1.96 | 50.5 | 50.5 | 50 | 84 |
| 1734557220 | 51 | 0.5 | 0.99 | 51 | 51 | 51 | 195 |
| 1734470820 | 50.5 | 0.5 | 1.00 | 50 | 50.5 | 50 | 256 |
| 1734384420 | 50 | 2 | 4.17 | 49.2 | 50 | 48.4 | 175 |
| 1734125220 | 48 | -2 | -4.00 | 48.4 | 48.4 | 48 | 340 |
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
