Premium
Centene Corp (1CNC)
BIT
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 | 0 | 61.49 | 61.49 | 61.49 | 104 | 61.49 | DE |
| 4 | 2.14 | 3.60572872789 | 59.35 | 61.49 | 59.21 | 105 | 60.99811005 | DE |
| 12 | 3.38 | 5.81655480984 | 58.11 | 61.49 | 52.63 | 84 | 58.67226011 | DE |
| 26 | 4.85 | 8.56285310734 | 56.64 | 63.32 | 52.63 | 92 | 58.47077388 | DE |
| 52 | -8.66 | -12.3449750535 | 70.15 | 70.15 | 52.63 | 85 | 59.18887892 | DE |
| 156 | -4.56 | -6.90386071158 | 66.05 | 70.15 | 52.63 | 95 | 60.12229885 | DE |
| 260 | -4.56 | -6.90386071158 | 66.05 | 70.15 | 52.63 | 95 | 60.12229885 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733417700 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1733331300 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1733244900 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1733158500 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1732899300 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1732812900 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1732726500 | 56.46 | -2.6 | -4.40 | 56.46 | 56.46 | 56.46 | 40 |
| 1732640100 | 59.06 | 0 | 0.00 | 59.06 | 59.06 | 59.06 | 0 |
| 1732553700 | 59.06 | 0.1 | 0.17 | 59.06 | 59.06 | 59.06 | 40 |
| 1732294500 | 58.96 | 0.96 | 1.66 | 58.96 | 58.96 | 58.96 | 50 |
| 1732208100 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1732121700 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1732035300 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1731948900 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1731689700 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1731603300 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1731516900 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1731430500 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1731344100 | 58 | -0.81 | -1.38 | 58.44 | 58.44 | 58 | 85 |
| 1731084900 | 58.81 | 0 | 0.00 | 58.81 | 58.81 | 58.81 | 0 |
| 1730998500 | 58.81 | -0.18 | -0.31 | 58.81 | 58.81 | 58.81 | 50 |
| 1730912100 | 58.99 | -0.41 | -0.69 | 58.52 | 58.99 | 58.52 | 40 |
| 1730825700 | 59.4 | 0 | 0.00 | 59.4 | 59.4 | 59.4 | 0 |
| 1730739300 | 59.4 | 1.29 | 2.22 | 59.4 | 59.4 | 59.4 | 155 |
| 1730480100 | 58.11 | 0 | 0.00 | 58.11 | 58.11 | 58.11 | 0 |
| 1730393700 | 58.11 | 0 | 0.00 | 58.11 | 58.11 | 58.11 | 0 |
| 1730307300 | 58.11 | 0 | 0.00 | 58.11 | 58.11 | 58.11 | 0 |
| 1730220900 | 58.11 | -5.21 | -8.23 | 58.11 | 58.11 | 58.11 | 155 |
| 1730130900 | 63.32 | 0 | 0.00 | 63.32 | 63.32 | 63.32 | 0 |
| 1729871700 | 63.32 | 5.74 | 9.97 | 63.32 | 63.32 | 63.32 | 20 |
| 1729785300 | 57.58 | 0.94 | 1.66 | 57.42 | 57.58 | 56.83 | 353 |
| 1729698900 | 56.64 | 0 | 0.00 | 56.64 | 56.64 | 56.64 | 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
