Premium
Crane Co (T12)
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 | 0 | 0 | 171 | 174 | 170 | 27 | 171.10185185 | DE |
| 4 | 7 | 4.26829268293 | 164 | 178 | 160 | 21 | 169.27586207 | DE |
| 12 | 33 | 23.9130434783 | 138 | 178 | 138 | 35 | 153.28932262 | DE |
| 26 | 35 | 25.7352941176 | 136 | 178 | 125 | 44 | 143.22170301 | DE |
| 52 | 44 | 34.6456692913 | 127 | 178 | 125 | 42 | 141.69660411 | DE |
| 156 | 44 | 34.6456692913 | 127 | 178 | 125 | 42 | 141.69660411 | DE |
| 260 | 44 | 34.6456692913 | 127 | 178 | 125 | 42 | 141.69660411 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 170 | -3 | -1.73 | 171 | 171 | 170 | 31 |
| 1733174820 | 173 | 2 | 1.17 | 174 | 174 | 173 | 21 |
| 1732915620 | 171 | 0 | 0.00 | 171 | 171 | 171 | 36 |
| 1732829220 | 171 | -7 | -3.93 | 171 | 171 | 171 | 20 |
| 1732742820 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1732656420 | 178 | 1 | 0.56 | 178 | 178 | 178 | 1 |
| 1732570020 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1732310820 | 177 | 14 | 8.59 | 177 | 177 | 177 | 27 |
| 1732224420 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1732138020 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1732051620 | 163 | -2 | -1.21 | 163 | 163 | 163 | 19 |
| 1731965160 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1731705960 | 165 | -3 | -1.79 | 165 | 165 | 165 | 30 |
| 1731619560 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1731533160 | 168 | 8 | 5.00 | 168 | 168 | 168 | 28 |
| 1731446820 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731360420 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731101220 | 160 | -5 | -3.03 | 160 | 160 | 160 | 10 |
| 1731014760 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1730928360 | 165 | 12 | 7.84 | 164 | 165 | 164 | 9 |
| 1730841960 | 153 | 10 | 6.99 | 149 | 153 | 149 | 50 |
| 1730755560 | 143 | -3 | -2.05 | 143 | 143 | 143 | 1 |
| 1730496360 | 146 | -2 | -1.35 | 146 | 146 | 146 | 1 |
| 1730409960 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1730323560 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1730237160 | 148 | 6 | 4.23 | 145 | 148 | 140 | 416 |
| 1730150760 | 142 | 1 | 0.71 | 141 | 142 | 141 | 74 |
| 1729887960 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1729801560 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1729715160 | 141 | 0 | 0.00 | 139 | 141 | 139 | 16 |
| 1729628760 | 141 | -8 | -5.37 | 141 | 141 | 141 | 5 |
| 1729542360 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1729283160 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1729196760 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1729110360 | 149 | 0 | 0.00 | 149 | 149 | 149 | 50 |
| 1729023960 | 149 | 11 | 7.97 | 149 | 149 | 149 | 20 |
| 1728937620 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1728678420 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1728592020 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1728505620 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1728419220 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1728332820 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1728073620 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1727987220 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1727900820 | 138 | -5 | -3.50 | 138 | 138 | 138 | 1 |
| 1727814420 | 143 | 3 | 2.14 | 143 | 143 | 143 | 1 |
| 1727727960 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1727468760 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1727382360 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1727295960 | 140 | 2 | 1.45 | 140 | 140 | 140 | 2 |
| 1727209560 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1727123160 | 138 | 0 | 0.00 | 138 | 138 | 138 | 1 |
| 1726864020 | 138 | 3 | 2.22 | 138 | 138 | 138 | 1 |
| 1726777560 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1726691160 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1726604760 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1726518360 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1726259160 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1726172760 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1726086360 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1725999960 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1725913560 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1725654360 | 135 | -7 | -4.93 | 135 | 135 | 135 | 48 |
| 1725567960 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1725481560 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
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
