Premium
Cross Country Health (CCRN)
NASDAQ
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 | -0.15 | -0.870574579222 | 17.23 | 17.3008 | 17.02 | 487922 | 17.21684269 | CS |
| 4 | -1.12 | -6.15384615385 | 18.2 | 18.28 | 17.02 | 472363 | 17.69369393 | CS |
| 12 | -0.98 | -5.42635658915 | 18.06 | 18.3 | 17.02 | 526657 | 17.96055497 | CS |
| 26 | 2.52 | 17.3076923077 | 14.56 | 18.33 | 9.58 | 791622 | 15.14321063 | CS |
| 52 | -1.42 | -7.67567567568 | 18.5 | 19.25 | 9.58 | 585890 | 15.39175372 | CS |
| 156 | -4.25 | -19.9249882794 | 21.33 | 40.12 | 9.58 | 589173 | 21.95124966 | CS |
| 260 | 7.65 | 81.1240721103 | 9.43 | 40.12 | 4.5 | 479432 | 19.99902774 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 17.08 | -0.08 | -0.47 | 17.164 | 17.195 | 17.02 | 378383 |
| 1740785700 | 17.16 | -0.11 | -0.64 | 17.25 | 17.3008 | 17.12 | 517244 |
| 1740699300 | 17.27 | -0.02 | -0.12 | 17.29 | 17.29 | 17.25 | 376873 |
| 1740612900 | 17.29 | 0.05 | 0.29 | 17.23 | 17.3 | 17.08 | 697800 |
| 1740526500 | 17.24 | 0.12 | 0.70 | 17.195 | 17.27 | 17.19 | 456909 |
| 1740440100 | 17.12 | -0.98 | -5.41 | 17.45 | 17.505 | 17.02 | 1724806 |
| 1740180900 | 18.1 | 0.05 | 0.28 | 18.09 | 18.1 | 18.03 | 566663 |
| 1740094500 | 18.05 | 0 | 0.00 | 18.03 | 18.15 | 18.03 | 336445 |
| 1740008100 | 18.05 | -0.02 | -0.11 | 18.05 | 18.08 | 17.98 | 659312 |
| 1739921700 | 18.07 | -0.08 | -0.44 | 18.06 | 18.09 | 18.04 | 492207 |
| 1739576100 | 18.15 | -0.06 | -0.33 | 18.21 | 18.21 | 18.13 | 251825 |
| 1739489700 | 18.21 | -0.03 | -0.16 | 18.28 | 18.28 | 18.18 | 353850 |
| 1739403300 | 18.24 | 0 | 0.00 | 18.25 | 18.255 | 18.23 | 187597 |
| 1739316900 | 18.24 | 0.04 | 0.22 | 18.2 | 18.25 | 18.2 | 236774 |
| 1739230500 | 18.2 | 0.02 | 0.11 | 18.19 | 18.21 | 18.19 | 252479 |
| 1738971300 | 18.18 | -0.02 | -0.11 | 18.21 | 18.215 | 18.17 | 332982 |
| 1738884900 | 18.2 | -0.02 | -0.11 | 18.21 | 18.23 | 18.19 | 227659 |
| 1738798500 | 18.22 | 0.04 | 0.22 | 18.22 | 18.225 | 18.195 | 325256 |
| 1738712100 | 18.18 | -0.02 | -0.11 | 18.2 | 18.21 | 18.18 | 541057 |
| 1738625700 | 18.2 | -0.02 | -0.11 | 18.2 | 18.225 | 18.19 | 202019 |
| 1738366500 | 18.22 | -0.02 | -0.11 | 18.25 | 18.25 | 18.22 | 194704 |
| 1738280100 | 18.24 | 0.01 | 0.05 | 18.24 | 18.26 | 18.21 | 361624 |
| 1738193700 | 18.23 | 0.01 | 0.05 | 18.22 | 18.24 | 18.21 | 153760 |
| 1738107300 | 18.22 | 0.02 | 0.11 | 18.21 | 18.22 | 18.2 | 260095 |
| 1738020900 | 18.2 | 0 | 0.00 | 18.2 | 18.225 | 18.17 | 323216 |
| 1737761700 | 18.2 | 0.01 | 0.05 | 18.3 | 18.3 | 18.19 | 418361 |
| 1737675300 | 18.19 | 0 | 0.00 | 18.19 | 18.19 | 18.19 | 0 |
| 1737588900 | 18.19 | -0.02 | -0.11 | 18.19 | 18.22 | 18.18 | 209169 |
| 1737502500 | 18.21 | 0.03 | 0.17 | 18.22 | 18.24 | 18.16 | 296304 |
| 1737156900 | 18.18 | 0.06 | 0.33 | 18.16 | 18.19 | 18.11 | 654288 |
| 1737070500 | 18.12 | 0 | 0.00 | 18.15 | 18.17 | 18.11 | 390476 |
| 1736984100 | 18.12 | -0.04 | -0.22 | 18.19 | 18.21 | 18.1 | 670545 |
| 1736897700 | 18.16 | -0.03 | -0.16 | 18.2 | 18.21 | 18.16 | 778341 |
| 1736811300 | 18.19 | -0.01 | -0.05 | 18.17 | 18.22 | 18.15 | 283796 |
| 1736552100 | 18.2 | -0.04 | -0.22 | 18.21 | 18.24 | 18.18 | 439159 |
| 1736379300 | 18.24 | 0.02 | 0.11 | 18.27 | 18.27 | 18.21 | 723053 |
| 1736292900 | 18.22 | -0.01 | -0.05 | 18.27 | 18.29 | 18.17 | 526640 |
| 1736206500 | 18.23 | 0.02 | 0.11 | 18.2 | 18.3 | 18.18 | 844088 |
| 1735947300 | 18.21 | 0.04 | 0.22 | 18.15 | 18.27 | 18.135 | 382578 |
| 1735860900 | 18.17 | 0.01 | 0.06 | 18.16 | 18.18 | 18 | 838644 |
| 1735688100 | 18.16 | 0.1 | 0.55 | 18.09 | 18.18 | 18.08 | 252071 |
| 1735601700 | 18.06 | 0.07 | 0.39 | 17.95 | 18.08 | 17.95 | 565604 |
| 1735342500 | 17.99 | -0.01 | -0.06 | 18 | 18.01 | 17.94 | 262539 |
| 1735256100 | 18 | 0.03 | 0.17 | 17.91 | 18 | 17.89 | 239416 |
| 1735077840 | 17.97 | 0.07 | 0.39 | 17.94 | 17.98 | 17.88 | 97710 |
| 1734996900 | 17.9 | -0.01 | -0.06 | 17.91 | 17.93 | 17.82 | 370151 |
| 1734737700 | 17.91 | -0.01 | -0.06 | 17.94 | 17.97 | 17.81 | 961551 |
| 1734651300 | 17.92 | 0.03 | 0.17 | 17.91 | 17.95 | 17.9 | 443294 |
| 1734564900 | 17.89 | -0.01 | -0.06 | 17.935 | 17.95 | 17.89 | 873200 |
| 1734478500 | 17.9 | -0.03 | -0.17 | 17.91 | 17.965 | 17.88 | 507417 |
| 1734392100 | 17.93 | -0.13 | -0.69 | 18.03 | 18.07 | 17.85 | 1575383 |
| 1734132900 | 18.055 | -0.01 | -0.03 | 18.095 | 18.095 | 18.04 | 851545 |
| 1734046500 | 18.06 | 0.02 | 0.11 | 18.06 | 18.11 | 18.05 | 648930 |
| 1733960100 | 18.04 | -0.03 | -0.17 | 18.08 | 18.105 | 18.04 | 1268072 |
| 1733873700 | 18.07 | 0.01 | 0.06 | 18.05 | 18.08 | 18.03 | 1279251 |
| 1733787300 | 18.06 | -0.02 | -0.11 | 18.11 | 18.125 | 18.04 | 1340048 |
| 1733528100 | 18.08 | 0.01 | 0.06 | 18.14 | 18.18 | 18.06 | 1346081 |
| 1733441700 | 18.07 | -0.09 | -0.50 | 18.15 | 18.19 | 18.06 | 4844460 |
| 1733355300 | 18.16 | 7 | 62.72 | 18.12 | 18.26 | 17.96 | 10451771 |
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
