Premium
C and F Financial Corporation (CFFI)
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 | -6.71 | -7.81140861467 | 85.9 | 86.49 | 79.19 | 9282 | 82.81453862 | CS |
| 4 | 6.25 | 8.56868659172 | 72.94 | 89.9 | 72.11 | 11092 | 81.06147463 | CS |
| 12 | 7.19 | 9.98611111111 | 72 | 89.9 | 66.29 | 10734 | 76.4469608 | CS |
| 26 | 20.09 | 33.9932318105 | 59.1 | 89.9 | 55.64 | 9147 | 70.69045647 | CS |
| 52 | 25.33 | 47.0293353138 | 53.86 | 89.9 | 33.5101 | 13113 | 54.62993146 | CS |
| 156 | 28.19 | 55.2745098039 | 51 | 89.9 | 33.5101 | 8827 | 54.77432412 | CS |
| 260 | 30.55 | 62.8083881579 | 48.64 | 89.9 | 28 | 8848 | 49.91310486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 79.19 | -1.14 | -1.42 | 80.25 | 80.8 | 79.19 | 7381 |
| 1740094500 | 80.33 | -4.37 | -5.16 | 82.91 | 82.91 | 80.23 | 9827 |
| 1740008100 | 84.7 | -1.33 | -1.55 | 85.09 | 85.7 | 84.7 | 9687 |
| 1739921700 | 86.03 | 2.2 | 2.62 | 85.9 | 86.49 | 85.9 | 10233 |
| 1739576100 | 83.83 | -1.22 | -1.43 | 84.33 | 84.33 | 83.83 | 3920 |
| 1739489700 | 85.05 | 0.25 | 0.29 | 86.17 | 86.58 | 83.32 | 10451 |
| 1739403300 | 84.8 | -1.31 | -1.52 | 86.09 | 87.77 | 84.8 | 17611 |
| 1739316900 | 86.11 | -0.59 | -0.68 | 85.47 | 88.6 | 85.26 | 11410 |
| 1739230500 | 86.7 | 2.96 | 3.53 | 84.5 | 89.9 | 81.24 | 12348 |
| 1738971300 | 83.74 | -2.94 | -3.39 | 87.59 | 87.59 | 83.74 | 8988 |
| 1738884900 | 86.68 | 6.1 | 7.57 | 80.6 | 86.68 | 80.45 | 18015 |
| 1738798500 | 80.58 | 3.5 | 4.53 | 77.6 | 80.58 | 77.6 | 11200 |
| 1738712100 | 77.085 | 2.01 | 2.67 | 73.3 | 77.54 | 73.3 | 14788 |
| 1738625700 | 75.08 | -1.34 | -1.75 | 74.29 | 75.54 | 74.29 | 6929 |
| 1738366500 | 76.42 | 0.36 | 0.47 | 75.8 | 79.32 | 75.31 | 14607 |
| 1738280100 | 76.06 | 1.71 | 2.30 | 73.93 | 77.29 | 73.93 | 8446 |
| 1738193700 | 74.35 | 0.25 | 0.34 | 73.44 | 74.725 | 72.11 | 15097 |
| 1738107300 | 74.1 | -1.3 | -1.72 | 75.43 | 75.43 | 73.1 | 5267 |
| 1738020900 | 75.4 | 2.3 | 3.15 | 72.94 | 76.11 | 72.94 | 14539 |
| 1737761700 | 73.1 | -0.33 | -0.45 | 74.46 | 76.09 | 71.36 | 16285 |
| 1737675300 | 73.43 | 0 | 0.00 | 73.43 | 73.43 | 73.43 | 0 |
| 1737588900 | 73.43 | -0.63 | -0.85 | 74.6 | 75.25 | 72 | 6930 |
| 1737502500 | 74.06 | -0.06 | -0.08 | 74.8 | 76.3 | 74.06 | 10127 |
| 1737156900 | 74.12 | 2.65 | 3.71 | 71.03 | 74.63 | 70.82 | 10462 |
| 1737070500 | 71.47 | 0.62 | 0.88 | 70.01 | 71.47 | 69.8438 | 12900 |
| 1736984100 | 70.85 | 1.5 | 2.16 | 70.35 | 71.64 | 69.65 | 7264 |
| 1736897700 | 69.35 | 1.86 | 2.76 | 67.84 | 69.48 | 67.84 | 10734 |
| 1736811300 | 67.49 | -0.03 | -0.04 | 66.53 | 67.83 | 66.29 | 12569 |
| 1736552100 | 67.52 | -3 | -4.25 | 68.12 | 69.715 | 67.23 | 10948 |
| 1736379300 | 70.52 | -0.08 | -0.11 | 70.56 | 71.33 | 70.52 | 10762 |
| 1736292900 | 70.6 | -1 | -1.40 | 72.085 | 72.75 | 70.235 | 10454 |
| 1736206500 | 71.6 | 1.06 | 1.50 | 71.6 | 72.6179 | 70.435 | 19205 |
| 1735947300 | 70.54 | 0.19 | 0.27 | 68.8 | 70.54 | 68.72 | 5727 |
| 1735860900 | 70.35 | -0.9 | -1.26 | 71.18 | 72.224 | 70 | 7553 |
| 1735688100 | 71.25 | -0.13 | -0.18 | 71.3 | 71.38 | 68.32 | 10653 |
| 1735601700 | 71.38 | -0.8 | -1.11 | 71.5 | 71.86 | 70 | 13928 |
| 1735342500 | 72.18 | -1.66 | -2.25 | 74.56 | 74.56 | 72.18 | 5036 |
| 1735256100 | 73.84 | 1.79 | 2.48 | 72.7 | 74.785 | 72.1001 | 5663 |
| 1735077840 | 72.05 | 1 | 1.41 | 71.94 | 72.29 | 71.4 | 6720 |
| 1734996900 | 71.05 | -1.85 | -2.54 | 72.02 | 72.48 | 71.05 | 6005 |
| 1734737700 | 72.9 | 1.19 | 1.66 | 71.4 | 73.44 | 71.4 | 9965 |
| 1734651300 | 71.71 | -0.4 | -0.55 | 72.35 | 72.35 | 71.71 | 3947 |
| 1734564900 | 72.11 | -4.75 | -6.18 | 76.0521 | 76.98 | 72.11 | 7500 |
| 1734478500 | 76.86 | -1.5 | -1.91 | 77.85 | 78.2 | 75.515 | 8956 |
| 1734392100 | 78.36 | 0.16 | 0.20 | 76.95 | 78.68 | 76.1 | 9149 |
| 1734132900 | 78.2 | -1.42 | -1.78 | 79.21 | 79.29 | 77.7 | 5170 |
| 1734046500 | 79.62 | 0.41 | 0.52 | 79.55 | 80.1 | 77.8364 | 7965 |
| 1733960100 | 79.21 | 1.96 | 2.54 | 78.01 | 80.87 | 77.7977 | 19418 |
| 1733873700 | 77.25 | -1.14 | -1.45 | 77.5 | 80.28 | 76.31 | 12335 |
| 1733787300 | 78.39 | 0.89 | 1.15 | 77.3 | 80.2151 | 76.75 | 13046 |
| 1733528100 | 77.5 | 0.3 | 0.39 | 76.7417 | 77.5 | 76.61 | 5213 |
| 1733441700 | 77.2 | -0.8 | -1.03 | 77.1 | 77.8 | 75.88 | 13063 |
| 1733355300 | 78 | 2.44 | 3.23 | 76 | 78 | 76 | 6044 |
| 1733268900 | 75.56 | -1.04 | -1.36 | 77.51 | 77.51 | 74.09 | 24032 |
| 1733182500 | 76.6 | 4.63 | 6.43 | 72 | 78 | 70.1 | 23167 |
| 1732917840 | 71.97 | -1.03 | -1.41 | 71.96 | 71.97 | 71.96 | 3780 |
| 1732750500 | 73 | -5.93 | -7.51 | 79.65 | 79.65 | 70.3 | 13146 |
| 1732664100 | 78.93 | 2.11 | 2.75 | 75.15 | 79.09 | 74.616 | 23532 |
| 1732577700 | 76.82 | 2.63 | 3.54 | 74.53 | 77.87 | 74.53 | 27373 |
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
