
CNB Financial Corporation (CCNE)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.235 | -4.74361436528 | 26.035 | 26.38 | 24.77 | 45957 | 25.77356772 | CS |
4 | -0.5 | -1.97628458498 | 25.3 | 26.8 | 24.45 | 82492 | 25.81130802 | CS |
12 | -3.08 | -11.0473457676 | 27.88 | 28.38 | 22.395 | 73175 | 25.38320355 | CS |
26 | -0.15 | -0.60120240481 | 24.95 | 29.29 | 22.1903 | 59554 | 25.51750978 | CS |
52 | 4.84 | 24.248496994 | 19.96 | 29.29 | 17.7401 | 51117 | 23.49297876 | CS |
156 | -1.2 | -4.61538461538 | 26 | 29.29 | 16.43 | 51868 | 22.44941541 | CS |
260 | -3.45 | -12.2123893805 | 28.25 | 29.29 | 13.25 | 48663 | 21.95488214 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740440100 | 24.8 | -0.43 | -1.70 | 25.41 | 25.41 | 24.77 | 73960 |
1740180900 | 25.23 | -0.47 | -1.83 | 25.95 | 25.96 | 25.2 | 54600 |
1740094500 | 25.7 | -0.26 | -1.00 | 25.96 | 25.96 | 25.325 | 38334 |
1740008100 | 25.96 | -0.34 | -1.29 | 26.02 | 26.12 | 25.8297 | 46608 |
1739921700 | 26.3 | 0.17 | 0.65 | 26.12 | 26.38 | 26.01 | 45635 |
1739576100 | 26.13 | -0.17 | -0.65 | 26.78 | 27.05 | 26.12 | 43015 |
1739489700 | 26.3 | 0.07 | 0.27 | 26.39 | 26.415 | 25.9 | 51007 |
1739403300 | 26.23 | -0.43 | -1.61 | 26.16 | 26.6525 | 26 | 115107 |
1739316900 | 26.66 | 0.43 | 1.64 | 25.97 | 26.69 | 25.86 | 77111 |
1739230500 | 26.23 | 0.02 | 0.08 | 26.39 | 26.39 | 25.96 | 169790 |
1738971300 | 26.21 | 0.06 | 0.23 | 26.1 | 26.34 | 25.38 | 95385 |
1738884900 | 26.15 | 0.3 | 1.16 | 25.67 | 26.15 | 25.45 | 83336 |
1738798500 | 25.85 | 0.42 | 1.65 | 25.68 | 25.95 | 25.53 | 109463 |
1738712100 | 25.43 | 0.39 | 1.56 | 24.97 | 25.515 | 24.725 | 66327 |
1738625700 | 25.04 | -0.26 | -1.03 | 24.8 | 25.34 | 24.32 | 86002 |
1738366500 | 25.3 | 0.07 | 0.28 | 24.515 | 25.62 | 24.515 | 124004 |
1738280100 | 25.23 | -0.42 | -1.64 | 25.75 | 25.97 | 25.01 | 108022 |
1738193700 | 25.65 | 0.23 | 0.90 | 25.76 | 26.1525 | 25.35 | 88101 |
1738107300 | 25.42 | -0.17 | -0.66 | 25.47 | 25.64 | 25.12 | 87310 |
1738020900 | 25.59 | 0.34 | 1.35 | 25.3 | 25.806 | 25.125 | 92151 |
1737761700 | 25.25 | 0.4 | 1.61 | 24.96 | 25.39 | 24.85 | 89121 |
1737675300 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1737588900 | 24.85 | -0.1 | -0.40 | 24.74 | 24.92 | 24.41 | 150095 |
1737502500 | 24.95 | 0.64 | 2.63 | 24.34 | 25.04 | 24.34 | 124870 |
1737156900 | 24.31 | 0.32 | 1.33 | 24.15 | 24.47 | 23.935 | 107018 |
1737070500 | 23.99 | 0.1 | 0.42 | 23.91 | 24.28 | 23.609 | 141881 |
1736984100 | 23.89 | 0.08 | 0.34 | 24.63 | 24.63 | 23.545 | 176107 |
1736897700 | 23.81 | 0.49 | 2.10 | 23.42 | 23.9 | 23.25 | 171747 |
1736811300 | 23.32 | 0.07 | 0.30 | 22.75 | 23.665 | 22.75 | 129602 |
1736552100 | 23.25 | -0.86 | -3.57 | 23.55 | 23.795 | 22.395 | 124295 |
1736379300 | 24.11 | -0.01 | -0.04 | 24 | 24.13 | 23.77 | 41219 |
1736292900 | 24.12 | -0.21 | -0.86 | 24.37 | 24.59 | 23.8808 | 43621 |
1736206500 | 24.33 | -0.3 | -1.22 | 24.68 | 25.07 | 24.28 | 45356 |
1735947300 | 24.63 | 0.1 | 0.41 | 24.59 | 24.68 | 24.05 | 36190 |
1735860900 | 24.53 | -0.33 | -1.33 | 25.22 | 25.22 | 24.39 | 43754 |
1735688100 | 24.86 | -0.05 | -0.20 | 25.18 | 25.29 | 24.82 | 50404 |
1735601700 | 24.91 | 0.01 | 0.04 | 24.78 | 25 | 24.45 | 30460 |
1735342500 | 24.9 | -0.45 | -1.78 | 25.26 | 25.4 | 24.72 | 42022 |
1735256100 | 25.35 | 0.01 | 0.04 | 25.13 | 25.43 | 25 | 29251 |
1735077840 | 25.34 | 0.17 | 0.68 | 25.16 | 25.36 | 25.03 | 17431 |
1734996900 | 25.17 | -0.17 | -0.67 | 25.34 | 25.42 | 25.06 | 48646 |
1734737700 | 25.34 | 0.27 | 1.08 | 24.71 | 25.57 | 24.71 | 131533 |
1734651300 | 25.07 | -0.35 | -1.38 | 25.74 | 26.13 | 25.05 | 40234 |
1734564900 | 25.42 | -1.47 | -5.47 | 27.1 | 27.25 | 25.1 | 76003 |
1734478500 | 26.89 | -0.5 | -1.83 | 27.38 | 27.67 | 26.785 | 51152 |
1734392100 | 27.39 | 0.14 | 0.51 | 27.29 | 27.48 | 27.07 | 33839 |
1734132900 | 27.25 | -0.16 | -0.58 | 27.41 | 27.6828 | 27 | 41658 |
1734046500 | 27.41 | -0.13 | -0.47 | 27.58 | 27.67 | 27.15 | 36700 |
1733960100 | 27.54 | 0.13 | 0.47 | 27.71 | 27.855 | 27.43 | 66423 |
1733873700 | 27.41 | 0.01 | 0.04 | 27.44 | 27.72 | 27.065 | 46623 |
1733787300 | 27.4 | -0.09 | -0.33 | 27.53 | 27.74 | 27.34 | 45266 |
1733528100 | 27.49 | -0.25 | -0.90 | 27.97 | 27.97 | 27.33 | 31986 |
1733441700 | 27.74 | -0.14 | -0.50 | 27.8 | 28.2 | 27.7 | 32439 |
1733355300 | 27.88 | 0.03 | 0.11 | 27.93 | 28.3 | 27.3715 | 47621 |
1733268900 | 27.85 | -0.44 | -1.56 | 27.94 | 28.28 | 27.65 | 53869 |
1733182500 | 28.29 | 0.38 | 1.36 | 28.02 | 28.38 | 27.62 | 54774 |
1732917840 | 27.91 | -0.31 | -1.10 | 28.32 | 28.51 | 27.7708 | 38685 |
1732750500 | 28.22 | -0.04 | -0.14 | 28.62 | 28.62 | 28.11 | 51915 |
1732664100 | 28.26 | -0.12 | -0.42 | 28.26 | 28.42 | 27.995 | 58086 |
1732577700 | 28.38 | 0.25 | 0.89 | 28.55 | 29 | 28.37 | 62783 |
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