Premium
Capitol Federal Financial Inc (CFFN)
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 | -0.105 | -1.21527777778 | 8.64 | 8.685 | 8.185 | 689331 | 8.3653145 | CS |
| 4 | 0.445 | 5.50061804697 | 8.09 | 8.685 | 7.945 | 883506 | 8.3064363 | CS |
| 12 | 0.985 | 13.0463576159 | 7.55 | 8.685 | 7.465 | 847568 | 7.92342532 | CS |
| 26 | 1.775 | 26.2573964497 | 6.76 | 8.685 | 6.525 | 900119 | 7.50551362 | CS |
| 52 | 2.135 | 33.359375 | 6.4 | 8.685 | 5.71 | 825060 | 7.01603901 | CS |
| 156 | 2.395 | 39.006514658 | 6.14 | 8.685 | 4.22 | 846071 | 6.17979066 | CS |
| 260 | -2.995 | -25.9757155247 | 11.53 | 12.79 | 4.22 | 777192 | 7.18572831 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 8.21 | -0.16 | -1.91 | 8.35 | 8.455 | 8.185 | 787283 |
| 1783463700 | 8.3699999 | -0.09 | -1.06 | 8.48 | 8.5 | 8.3699999 | 634387 |
| 1783377300 | 8.46 | 0.01 | 0.12 | 8.4 | 8.525 | 8.36 | 619360 |
| 1783031700 | 8.45 | -0.17 | -1.97 | 8.64 | 8.685 | 8.395 | 716293 |
| 1782945300 | 8.6199999 | 0.11 | 1.29 | 8.5 | 8.63 | 8.46 | 773712 |
| 1782858900 | 8.51 | 0.05 | 0.59 | 8.44 | 8.53 | 8.395 | 664736 |
| 1782772500 | 8.46 | -0.02 | -0.24 | 8.47 | 8.49 | 8.33 | 797355 |
| 1782513300 | 8.48 | 0.02 | 0.24 | 8.49 | 8.58 | 8.395 | 2269188 |
| 1782426900 | 8.46 | 0.07 | 0.83 | 8.35 | 8.49 | 8.2823 | 699680 |
| 1782340500 | 8.39 | 0.1 | 1.21 | 8.3 | 8.4 | 8.2899999 | 650863 |
| 1782254100 | 8.2899999 | 0.1 | 1.22 | 8.2 | 8.3 | 8.185 | 696903 |
| 1782167700 | 8.19 | 0.11 | 1.36 | 8.11 | 8.2449999 | 8.11 | 775544 |
| 1781822100 | 8.08 | 0.07 | 0.87 | 8.1 | 8.16 | 8.025 | 1961588 |
| 1781735700 | 8.01 | -0.16 | -1.96 | 8.14 | 8.22 | 7.945 | 880924 |
| 1781649300 | 8.17 | 0.05 | 0.62 | 8.19 | 8.2449999 | 8.1 | 683281 |
| 1781562900 | 8.1199999 | -0.13 | -1.58 | 8.25 | 8.324 | 8.085 | 867009 |
| 1781303700 | 8.25 | 0.1 | 1.23 | 8.18 | 8.255 | 8.18 | 664589 |
| 1781217300 | 8.15 | 0.08 | 0.99 | 8.09 | 8.195 | 8.0399999 | 760411 |
| 1781130900 | 8.07 | 0.11 | 1.38 | 8.02 | 8.07 | 8 | 630508 |
| 1781044500 | 7.96 | 0.06 | 0.76 | 7.94 | 8.13 | 7.94 | 696954 |
| 1780958100 | 7.9 | 0.05 | 0.64 | 7.87 | 7.945 | 7.86 | 493791 |
| 1780698900 | 7.85 | 0.03 | 0.38 | 7.82 | 7.9 | 7.82 | 651607 |
| 1780612500 | 7.82 | 0.2 | 2.62 | 7.77 | 7.85 | 7.71 | 595519 |
| 1780526100 | 7.62 | -0.24 | -3.05 | 7.82 | 7.86 | 7.6 | 762357 |
| 1780439700 | 7.86 | 0.17 | 2.21 | 7.67 | 7.875 | 7.63 | 561874 |
| 1780353300 | 7.69 | -0.08 | -1.03 | 7.71 | 7.735 | 7.585 | 763239 |
| 1780094100 | 7.77 | -0.03 | -0.38 | 7.79 | 7.815 | 7.73 | 696382 |
| 1780007700 | 7.8 | 0.03 | 0.39 | 7.77 | 7.8 | 7.665 | 539801 |
| 1779921300 | 7.77 | -0.08 | -1.02 | 7.9 | 7.92 | 7.73 | 653803 |
| 1779834900 | 7.85 | 0.1 | 1.29 | 7.76 | 7.86 | 7.71 | 836659 |
| 1779489300 | 7.75 | -0.04 | -0.51 | 7.82 | 7.845 | 7.73 | 649194 |
| 1779402900 | 7.79 | 0.01 | 0.13 | 7.72 | 7.8 | 7.675 | 718761 |
| 1779316500 | 7.78 | 0.15 | 1.97 | 7.67 | 7.83 | 7.63 | 1019244 |
| 1779230100 | 7.63 | 0 | 0.00 | 7.61 | 7.69 | 7.57 | 565140 |
| 1779143700 | 7.63 | 0.11 | 1.46 | 7.53 | 7.665 | 7.52 | 604726 |
| 1778884500 | 7.52 | -0.12 | -1.57 | 7.6 | 7.6145 | 7.465 | 935971 |
| 1778798100 | 7.64 | 0.06 | 0.79 | 7.66 | 7.736 | 7.61 | 542018 |
| 1778711700 | 7.58 | -0.1 | -1.30 | 7.61 | 7.675 | 7.56 | 690319 |
| 1778625300 | 7.68 | -0.09 | -1.16 | 7.77 | 7.78 | 7.63 | 724499 |
| 1778538900 | 7.77 | -0.08 | -1.02 | 7.85 | 7.85 | 7.75 | 854071 |
| 1778279700 | 7.85 | 0.03 | 0.38 | 7.81 | 7.9 | 7.79 | 691982 |
| 1778193300 | 7.82 | -0.01 | -0.13 | 7.8 | 7.885 | 7.785 | 773706 |
| 1778106900 | 7.83 | 0.05 | 0.64 | 7.87 | 7.89 | 7.76 | 805282 |
| 1778020500 | 7.78 | 0.1 | 1.30 | 7.73 | 7.81 | 7.71 | 895067 |
| 1777934100 | 7.68 | 0.01 | 0.13 | 7.67 | 7.835 | 7.63 | 1010229 |
| 1777674900 | 7.67 | -0.01 | -0.13 | 7.59 | 7.735 | 7.55 | 830340 |
| 1777588500 | 7.68 | 0.14 | 1.79 | 7.54 | 7.72 | 7.5 | 933242 |
| 1777502100 | 7.545 | -0.36 | -4.49 | 7.86 | 7.89 | 7.505 | 1364197 |
| 1777415700 | 7.9 | 0.02 | 0.25 | 7.93 | 7.965 | 7.8 | 1859993 |
| 1777329300 | 7.88 | 0.19 | 2.47 | 7.67 | 7.9 | 7.67 | 1239697 |
| 1777070100 | 7.69 | -0.06 | -0.77 | 7.72 | 7.73 | 7.665 | 873457 |
| 1776983700 | 7.75 | 0.1 | 1.31 | 7.67 | 7.765 | 7.6 | 887950 |
| 1776897300 | 7.65 | 0.1 | 1.32 | 7.55 | 7.695 | 7.51 | 695580 |
| 1776810900 | 7.55 | -0.17 | -2.20 | 7.71 | 7.77 | 7.495 | 1701898 |
| 1776724500 | 7.72 | 0.01 | 0.13 | 7.67 | 7.75 | 7.67 | 576008 |
| 1776465300 | 7.71 | 0.16 | 2.12 | 7.66 | 7.85 | 7.625 | 1101758 |
| 1776378900 | 7.55 | -0.03 | -0.40 | 7.55 | 7.6 | 7.51 | 981421 |
| 1776292500 | 7.58 | -0.04 | -0.52 | 7.64 | 7.64 | 7.535 | 616527 |
| 1776206100 | 7.62 | -0.01 | -0.13 | 7.61 | 7.6456 | 7.525 | 604158 |
| 1776119700 | 7.63 | 0.06 | 0.79 | 7.57 | 7.655 | 7.515 | 597740 |
| 1775860500 | 7.57 | -0.09 | -1.17 | 7.67 | 7.67 | 7.515 | 678655 |
| 1775774100 | 7.66 | 0.08 | 1.06 | 7.51 | 7.7 | 7.51 | 770176 |
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.
