Premium
Crane Co (T12)
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 | 6 | 4 | 150 | 152 | 150 | 10 | 151.57894737 | DE |
| 4 | 5 | 3.31125827815 | 151 | 152 | 146 | 6 | 150.94117647 | DE |
| 12 | 10 | 6.84931506849 | 146 | 178 | 143 | 19 | 162.31327801 | DE |
| 26 | 10 | 6.84931506849 | 146 | 178 | 125 | 42 | 144.66490639 | DE |
| 52 | 29 | 22.8346456693 | 127 | 178 | 125 | 38 | 142.91502463 | DE |
| 156 | 29 | 22.8346456693 | 127 | 178 | 125 | 38 | 142.91502463 | DE |
| 260 | 29 | 22.8346456693 | 127 | 178 | 125 | 38 | 142.91502463 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 152 | 2 | 1.33 | 152 | 152 | 152 | 15 |
| 1737408420 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1737149220 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1737062820 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1736976420 | 150 | 4 | 2.74 | 150 | 150 | 150 | 4 |
| 1736890020 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1736803620 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1736544420 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1736458020 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1736371620 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1736285220 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1736198820 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1735939620 | 146 | -2 | -1.35 | 146 | 146 | 146 | 1 |
| 1735853220 | 148 | 2 | 1.37 | 148 | 148 | 148 | 1 |
| 1735594020 | 146 | -5 | -3.31 | 146 | 146 | 146 | 1 |
| 1735334820 | 151 | 3 | 2.03 | 151 | 151 | 151 | 12 |
| 1734989220 | 148 | -7 | -4.52 | 148 | 148 | 148 | 2 |
| 1734730020 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1734643620 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1734557220 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1734470820 | 155 | -2 | -1.27 | 155 | 155 | 155 | 15 |
| 1734384420 | 157 | -3 | -1.88 | 157 | 157 | 157 | 90 |
| 1734125220 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1734038820 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1733952420 | 160 | -3 | -1.84 | 160 | 160 | 160 | 50 |
| 1733866020 | 163 | -7 | -4.12 | 163 | 163 | 163 | 7 |
| 1733779620 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1733520420 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1733434020 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1733347620 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 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 |
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
