Premium
Centene Corp (1CNC)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 1.23 | 2.22624434389 | 55.25 | 56.48 | 55.25 | 28 | 55.85381818 | DE |
| 12 | -0.3 | -0.528355054597 | 56.78 | 61.49 | 52.63 | 78 | 58.67852753 | DE |
| 26 | -0.16 | -0.282485875706 | 56.64 | 63.32 | 52.63 | 85 | 58.44931247 | DE |
| 52 | -12.21 | -17.7755131751 | 68.69 | 68.69 | 52.63 | 83 | 59.03144433 | DE |
| 156 | -9.57 | -14.4890234671 | 66.05 | 70.15 | 52.63 | 89 | 60.00473234 | DE |
| 260 | -9.57 | -14.4890234671 | 66.05 | 70.15 | 52.63 | 89 | 60.00473234 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 56.48 | 0 | 0.00 | 56.48 | 56.48 | 56.48 | 0 |
| 1740675300 | 56.48 | 0 | 0.00 | 56.48 | 56.48 | 56.48 | 0 |
| 1740588900 | 56.48 | 0 | 0.00 | 56.48 | 56.48 | 56.48 | 0 |
| 1740502500 | 56.48 | 0 | 0.00 | 56.48 | 56.48 | 56.48 | 0 |
| 1740416100 | 56.48 | 0 | 0.00 | 56.48 | 56.48 | 56.48 | 0 |
| 1740156900 | 56.48 | 0 | 0.00 | 56.48 | 56.48 | 56.48 | 0 |
| 1740070500 | 56.48 | 1.23 | 2.23 | 56.48 | 56.48 | 56.48 | 27 |
| 1739984100 | 55.25 | 0 | 0.00 | 55.25 | 55.25 | 55.25 | 0 |
| 1739897700 | 55.25 | 0 | 0.00 | 55.25 | 55.25 | 55.25 | 0 |
| 1739811300 | 55.25 | 0 | 0.00 | 55.25 | 55.25 | 55.25 | 0 |
| 1739552100 | 55.25 | 0 | 0.00 | 55.25 | 55.25 | 55.25 | 0 |
| 1739465700 | 55.25 | 0 | 0.00 | 55.25 | 55.25 | 55.25 | 0 |
| 1739379300 | 55.25 | -4.54 | -7.59 | 55.25 | 55.25 | 55.25 | 28 |
| 1739292900 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1739206500 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1738947300 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1738860900 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1738774500 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1738688100 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1738601700 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1738342500 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1738256100 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1738169700 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1738083300 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1737996900 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1737737700 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1737651300 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1737564900 | 59.79 | 0 | 0.00 | 59.79 | 59.79 | 59.79 | 0 |
| 1737478500 | 59.79 | -1.7 | -2.76 | 59.79 | 59.79 | 59.79 | 80 |
| 1737392100 | 61.49 | 0 | 0.00 | 61.49 | 61.49 | 61.49 | 0 |
| 1737132900 | 61.49 | 0 | 0.00 | 61.49 | 61.49 | 61.49 | 0 |
| 1737046500 | 61.49 | 0 | 0.00 | 61.49 | 61.49 | 61.49 | 0 |
| 1736960100 | 61.49 | 0 | 0.00 | 61.49 | 61.49 | 61.49 | 0 |
| 1736873700 | 61.49 | 0.19 | 0.31 | 61.49 | 61.49 | 61.49 | 104 |
| 1736787300 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 0 |
| 1736528100 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 0 |
| 1736441700 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 61.3 | 0 |
| 1736355300 | 61.3 | 0.9 | 1.49 | 59.21 | 61.3 | 59.21 | 209 |
| 1736268900 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1736182500 | 60.4 | 1.05 | 1.77 | 59.59 | 60.4 | 59.59 | 56 |
| 1735923300 | 59.35 | 0 | 0.00 | 59.35 | 59.35 | 59.35 | 0 |
| 1735836900 | 59.35 | 2.35 | 4.12 | 59.35 | 59.35 | 59.35 | 49 |
| 1735577700 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1735318500 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1734972900 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1734713700 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1734627300 | 57 | 4.37 | 8.30 | 57 | 57 | 57 | 50 |
| 1734540900 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
| 1734454500 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
| 1734368100 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
| 1734108900 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
| 1734022500 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
| 1733936100 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
| 1733849700 | 52.63 | -2.11 | -3.85 | 53 | 53 | 52.63 | 56 |
| 1733763300 | 54.74 | 0 | 0.00 | 54.74 | 54.74 | 54.74 | 0 |
| 1733504100 | 54.74 | -1.72 | -3.05 | 56.78 | 56.78 | 54.74 | 122 |
| 1733385600 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1733299200 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1733212800 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1733126400 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 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
