Premium
Cross Country Health (CCRN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.151745068285 | 13.18 | 13.2 | 13.16 | 1104851 | 13.16913387 | CS |
| 4 | 0.1 | 0.765696784074 | 13.06 | 13.23 | 13.05 | 540676 | 13.15580286 | CS |
| 12 | 3.79 | 40.4482390608 | 9.37 | 13.23 | 9.07 | 691930 | 12.40583107 | CS |
| 26 | 5.2 | 65.3266331658 | 7.96 | 13.23 | 7.8 | 630236 | 10.69049031 | CS |
| 52 | -0.87 | -6.20099786172 | 14.03 | 14.99 | 7.43 | 568627 | 10.67969826 | CS |
| 156 | -13.02 | -49.7326203209 | 26.18 | 28.75 | 7.43 | 530970 | 15.17886221 | CS |
| 260 | -5.22 | -28.4004352557 | 18.38 | 40.12 | 7.43 | 540949 | 19.340187 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 13.16 | -0.01 | -0.08 | 13.18 | 13.19 | 13.16 | 1246034 |
| 1781822100 | 13.17 | 0 | 0.00 | 13.2 | 13.2 | 13.16 | 1448453 |
| 1781735700 | 13.17 | -0.01 | -0.08 | 13.18 | 13.18 | 13.16 | 861660 |
| 1781649300 | 13.18 | 0.01 | 0.08 | 13.18 | 13.19 | 13.165 | 863256 |
| 1781562900 | 13.17 | 0 | 0.00 | 13.19 | 13.19 | 13.16 | 258319 |
| 1781303700 | 13.17 | -0.02 | -0.15 | 13.18 | 13.195 | 13.17 | 230793 |
| 1781217300 | 13.19 | 0.01 | 0.08 | 13.19 | 13.2 | 13.16 | 357329 |
| 1781130900 | 13.18 | 0 | 0.00 | 13.2 | 13.21 | 13.18 | 249687 |
| 1781044500 | 13.18 | 0 | 0.00 | 13.18 | 13.205 | 13.18 | 492113 |
| 1780958100 | 13.18 | 0 | 0.00 | 13.19 | 13.21 | 13.18 | 285072 |
| 1780698900 | 13.18 | -0.01 | -0.08 | 13.18 | 13.23 | 13.18 | 283306 |
| 1780612500 | 13.19 | 0.07 | 0.53 | 13.13 | 13.19 | 13.115 | 1312044 |
| 1780526100 | 13.12 | 0.01 | 0.11 | 13.08 | 13.13 | 13.07 | 283347 |
| 1780439700 | 13.105 | 0.02 | 0.11 | 13.07 | 13.11 | 13.07 | 254234 |
| 1780353300 | 13.09 | 0 | 0.00 | 13.09 | 13.1 | 13.06 | 579735 |
| 1780094100 | 13.09 | 0 | 0.00 | 13.08 | 13.1 | 13.06 | 437001 |
| 1780007700 | 13.09 | 0.02 | 0.15 | 13.1 | 13.11 | 13.08 | 166572 |
| 1779921300 | 13.07 | -0.01 | -0.08 | 13.11 | 13.13 | 13.07 | 339967 |
| 1779834900 | 13.08 | 0.03 | 0.23 | 13.06 | 13.1 | 13.05 | 323916 |
| 1779489300 | 13.05 | 0 | 0.00 | 13.06 | 13.08 | 13.02 | 735319 |
| 1779402900 | 13.05 | -0.06 | -0.46 | 13.11 | 13.14 | 13.05 | 4060756 |
| 1779316500 | 13.11 | 0.01 | 0.08 | 13.1 | 13.12 | 13.1 | 628436 |
| 1779230100 | 13.1 | 0 | 0.00 | 13.14 | 13.14 | 13.09 | 655741 |
| 1779143700 | 13.1 | -0.04 | -0.27 | 13.15 | 13.18 | 13.085 | 1902996 |
| 1778884500 | 13.135 | 0 | 0.04 | 13.13 | 13.15 | 13.125 | 593925 |
| 1778798100 | 13.13 | 0.01 | 0.04 | 13.13 | 13.15 | 13.12 | 1182898 |
| 1778711700 | 13.125 | 0 | 0.00 | 13.12 | 13.13 | 13.11 | 681842 |
| 1778625300 | 13.125 | 0.01 | 0.04 | 13.15 | 13.16 | 13.12 | 1424379 |
| 1778538900 | 13.12 | -0.06 | -0.46 | 13.14 | 13.17 | 13.115 | 933826 |
| 1778279700 | 13.18 | 0.09 | 0.69 | 13.06 | 13.18 | 13.06 | 1809716 |
| 1778193300 | 13.09 | 2.98 | 29.48 | 13.02 | 13.12 | 12.99 | 5659426 |
| 1778106900 | 10.11 | -0.56 | -5.25 | 10.67 | 10.71 | 10.064 | 487732 |
| 1778020500 | 10.67 | 0.36 | 3.49 | 10.38 | 10.76 | 10.36 | 819788 |
| 1777934100 | 10.31 | 0.08 | 0.78 | 10.23 | 10.53 | 10.07 | 306268 |
| 1777674900 | 10.23 | 0.11 | 1.09 | 10.14 | 10.33 | 10.12 | 225714 |
| 1777588500 | 10.12 | -0.15 | -1.46 | 10.18 | 10.21 | 9.95 | 307746 |
| 1777502100 | 10.27 | 0.07 | 0.69 | 10.17 | 10.31 | 10.1 | 239261 |
| 1777415700 | 10.2 | -0.1 | -0.97 | 10.34 | 10.42 | 10.15 | 203362 |
| 1777329300 | 10.3 | 0.24 | 2.39 | 10.06 | 10.5 | 10.06 | 428371 |
| 1777070100 | 10.06 | 0.1 | 1.00 | 9.91 | 10.17 | 9.8699999 | 275759 |
| 1776983700 | 9.96 | -0.24 | -2.35 | 10.15 | 10.16 | 9.88 | 178686 |
| 1776897300 | 10.2 | 0.17 | 1.69 | 10.01 | 10.21 | 10 | 251208 |
| 1776810900 | 10.03 | 0.07 | 0.70 | 10 | 10.35 | 9.96 | 474913 |
| 1776724500 | 9.96 | 0.1 | 1.01 | 9.73 | 9.9949999 | 9.73 | 538324 |
| 1776465300 | 9.86 | -0.03 | -0.30 | 10.02 | 10.13 | 9.7899999 | 322509 |
| 1776378900 | 9.89 | -0.15 | -1.49 | 10.03 | 10.135 | 9.83 | 513745 |
| 1776292500 | 10.04 | 0.27 | 2.76 | 9.78 | 10.05 | 9.78 | 407051 |
| 1776206100 | 9.77 | 0.04 | 0.41 | 9.69 | 9.92 | 9.66 | 226216 |
| 1776119700 | 9.73 | 0.25 | 2.64 | 9.47 | 9.845 | 9.3754 | 204588 |
| 1775860500 | 9.48 | 0.03 | 0.32 | 9.45 | 9.58 | 9.38 | 311528 |
| 1775774100 | 9.45 | -0.12 | -1.25 | 9.52 | 9.654 | 9.2899999 | 244230 |
| 1775687700 | 9.57 | -0.29 | -2.94 | 10.03 | 10.08 | 9.5399999 | 463598 |
| 1775601300 | 9.86 | 0.34 | 3.57 | 9.53 | 9.95 | 9.515 | 390195 |
| 1775514900 | 9.52 | 0.34 | 3.70 | 9.21 | 9.6 | 9.1199999 | 342560 |
| 1775169300 | 9.18 | -0.14 | -1.50 | 9.2899999 | 9.3699999 | 9.07 | 262921 |
| 1775082900 | 9.32 | -0.08 | -0.85 | 9.3699999 | 9.52 | 9.25 | 225343 |
| 1774996500 | 9.4 | -0.07 | -0.74 | 9.3699999 | 9.61 | 9.3699999 | 244549 |
| 1774910100 | 9.47 | -0.05 | -0.53 | 9.48 | 9.6649999 | 9.43 | 264543 |
| 1774650900 | 9.52 | -0.21 | -2.16 | 9.7899999 | 9.7899999 | 9.41 | 255416 |
| 1774564500 | 9.73 | -0.06 | -0.61 | 9.7 | 10.11 | 9.58 | 283595 |
| 1774478100 | 9.7899999 | 0.04 | 0.41 | 9.8 | 9.82 | 9.565 | 240656 |
| 1774391700 | 9.75 | 0.18 | 1.88 | 9.51 | 9.815 | 9.46 | 420096 |
| 1774305300 | 9.57 | 0.39 | 4.25 | 9.26 | 9.64 | 9.17 | 406226 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
