Cotations Charles River Laboratories International, Inc. CBOE
Actions
CRL
US1598641074
Recherche biotechnologique et médicale
|
Marché Fermé -
CBOE
21:59:50 21/08/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 295,33 USD | +1,32% |
|
+5,47% | +47,92% |
Place de cotation
CBOE
CRL 295,33 $
+1,32%
8,04 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| CRL | 295,19USD | +1,28% | 262 M $ | ||
CBOE
| CRL | 295,33USD | +1,32% | 8,04 M $ | |
|
Börse Stuttgart
| RV6 | 252,80EUR | +4,72% | 9,1 k € | |
|
Mexican S.E.
| CRL * | 4 720,00MXN | -1,97% | 61,36 k $ | |
|
Boerse Muenchen
| RV6 | 253,40EUR | +1,28% | 1,01 k € | |
|
Deutsche Boerse AG
| RV6 | 248,50EUR | +0,28% | 0 € | |
|
Tradegate
| RV6 | 252,80EUR | +1,24% | 0 € | |
|
Berne S.E.
| RV6 | 237,89CHF | -0,36% | 0 CHF |
Cotations 5 jours: Charles River Laboratories International, Inc.
Temps réel CBOE
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Dernier | 286.63 $US | 279.09 $US | 289.80 $US | 291.48 $US | 295.33 $US |
| Volume | 35 844 | 18 432 | 30 395 | 44 485 | 27 231 |
| Variation | +2,36% | -2,63% | +3,84% | +0,58% | +1,32% |
| Ouverture | 283.82 $US | 289.19 $US | 284.52 $US | 291.17 $US | 290.07 $US |
| Plus haut | 288.88 $US | 289.19 $US | 293.37 $US | 299.22 $US | 297.93 $US |
| Plus bas | 283.82 $US | 279.09 $US | 284.23 $US | 291.17 $US | 290.07 $US |
Performances
| 1 semaine | +5,47% | ||
| Mois en cours | +26,98% | ||
| 1 mois | +34,62% | ||
| 3 mois | +85,91% | ||
| 6 mois | +74,73% | ||
| Année en cours | +47,92% | ||
| 1 an | +91,05% | ||
| 3 ans | +46,88% | ||
| 5 ans | -30,52% | ||
| 10 ans | +257,24% |
Volumes
marchésRotation capital moyenne
0
Rotation flottant moyenne
0
Données de base
Capitalisation (USD)
14 092 037 625
Chiffre d'affaires (USD)
4 015 382 000
Flottant
95.58 %
Capitalisation flottante (USD)
13 983 705 552
Capital Moyen Quotidien Echangé
0.08%
Indicateurs
Moyenne mobile 5 jours
288,47
Moyenne mobile 20 jours
260,19
Moyenne mobile 50 jours
231,93
Moyenne mobile 100 jours
203,53
Ecart cours / (MMA5)
-2,33%
Ecart cours / (MMA20)
-11,90%
Ecart cours / (MMA50)
-21,47%
Ecart cours / (MMA100)
-31,09%
RSI 9 jours
75,74
RSI 14 jours
74,79
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +1,32% | +5,47% | +91,05% | +46,88% | 14,09 Md | |
| +1,09% | +5,26% | +4,44% | +26,03% | 51,61 Md | |
| -1,07% | +2,82% | +474,18% | +601,24% | 44,89 Md | |
| +1,47% | +9,79% | +40,15% | +21,21% | 42,77 Md | |
| +1,44% | +7,77% | +19,27% | +90,94% | 42,58 Md | |
| -0,93% | -4,33% | +17,87% | +51,96% | 31,82 Md | |
| +1,32% | +7,30% | +36,93% | +152,36% | 17,33 Md | |
| -0,60% | +1,93% | - | - | 16,63 Md | |
| +0,03% | +3,41% | +7,12% | +35,49% | 14,76 Md | |
| +1,28% | +5,41% | +91,01% | +46,93% | 14,09 Md | |
| Moyenne | +0,45% | +4,43% | +86,89% | +119,23% | 29,06 Md | |
| Moyenne pondérée par Capi. | +0,49% | +4,72% | +101,97% | +143,29% |
Historique de Cours: Charles River Laboratories International, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
4727f535.B9sWQ9rMU2IcDf1Rri_ZQLh5E6xnpL100ZVJZB8t_XA.b6JCEIyUH1ZbfsR850qYM-EjXZoEnI4bvdk6A3V0tR1Oskkbl4YjMyVStA
| Date | Cours | Volume | Total |
|---|---|---|---|
| 21:59:50 | 295,33 | 120 | 13 025 |
| 21:59:50 | 295,36 | 100 | 12 905 |
| 21:59:50 | 295,36 | 100 | 12 805 |
| 21:58:00 | 295,72 | 100 | 12 705 |
| 21:56:09 | 295,32 | 100 | 12 605 |
| 21:56:09 | 295,31 | 100 | 12 505 |
| 21:56:09 | 295,30 | 100 | 12 405 |
| 21:47:49 | 296,09 | 100 | 12 305 |
| 21:47:46 | 296,22 | 100 | 12 205 |
| 21:47:46 | 296,22 | 100 | 12 105 |
Extrêmes de Cours
| 1 semaine | 279,09 |  | 299,22 |
| 1 mois | 216,99 | | 299,22 |
| 3 ans | 91,87 | | 299,22 |
| 5 ans | 91,87 | | 460 |
| 10 ans | 67,23 | | 460 |
Variations Mensuelles
Variations Annuelles
| 2026 | +47,92% | ||
| 2025 | +8,16% | ||
| 2024 | -21,97% | ||
| 2023 | +8,66% | ||
| 2022 | -42,22% | ||
| 2021 | +50,82% | ||
| 2020 | +63,55% | ||
| 2019 | +34,97% | ||
| 2018 | +3,45% | ||
| 2017 | +43,58% | ||
| 2016 | -5,34% | ||
| 2015 | +26,51% | ||
| 2014 | +19,99% | ||
| 2013 | +41,56% |
- Bourse
- Actions
- Action CRL
- Action CRL
- Cotations Charles River Laboratories International, Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
