Premium
City Holding Company (CHCO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.085 | 2.67597692675 | 115.285 | 119.23 | 113.95 | 73904 | 116.83418841 | CS |
| 4 | -0.59 | -0.495965030262 | 118.96 | 120.68 | 113.17 | 62179 | 116.76556426 | CS |
| 12 | -2.92 | -2.40745321131 | 121.29 | 122.62 | 112.5 | 57271 | 117.76775145 | CS |
| 26 | -2.33 | -1.9304059652 | 120.7 | 137.28 | 112.5 | 56356 | 121.09990619 | CS |
| 52 | 19.22 | 19.3847705497 | 99.15 | 137.28 | 97.5 | 55605 | 114.71027146 | CS |
| 156 | 39.47 | 50.0253485425 | 78.9 | 137.28 | 73.4 | 66170 | 98.23403031 | CS |
| 260 | 55.11 | 87.1166613974 | 63.26 | 137.28 | 53.06 | 64814 | 87.72009955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 118.34 | 0.73 | 0.62 | 116.9 | 119.23 | 116.39 | 99106 |
| 1742250900 | 117.61 | -0.34 | -0.29 | 118.08 | 118.44 | 117.05 | 81642 |
| 1741991700 | 117.95 | 2.88 | 2.50 | 115.46 | 118.285 | 115.15 | 54963 |
| 1741905300 | 115.07 | 0.59 | 0.52 | 114.84 | 116.81 | 114.84 | 73437 |
| 1741818900 | 114.48 | -0.06 | -0.05 | 114.78 | 115.59 | 113.95 | 62660 |
| 1741732500 | 114.54 | -0.07 | -0.06 | 115.19 | 117.02 | 113.98 | 141583 |
| 1741646100 | 114.61 | -2.19 | -1.88 | 115.71 | 117.4 | 114.06 | 71600 |
| 1741390500 | 116.8 | 1.12 | 0.97 | 115.94 | 116.95 | 114.82 | 57850 |
| 1741304100 | 115.68 | 0.85 | 0.74 | 113.53 | 115.68 | 113.17 | 67679 |
| 1741217700 | 114.83 | -1.79 | -1.53 | 116.77 | 117.58 | 114.095 | 57100 |
| 1741131300 | 116.62 | -2.79 | -2.34 | 119.04 | 119.04 | 116.37 | 43461 |
| 1741044900 | 119.41 | 0.42 | 0.35 | 118.84 | 120.68 | 118.1314 | 63823 |
| 1740785700 | 118.99 | 1.38 | 1.17 | 118.14 | 119.39 | 117.4 | 64851 |
| 1740699300 | 117.61 | 0.34 | 0.29 | 116.94 | 118.07 | 116.89 | 38151 |
| 1740612900 | 117.27 | -0.6 | -0.51 | 117.4 | 117.96 | 116.06 | 46617 |
| 1740526500 | 117.87 | 0.74 | 0.63 | 117.63 | 119.23 | 117.61 | 44658 |
| 1740440100 | 117.13 | -0.06 | -0.05 | 117.71 | 118.555 | 116.89 | 46778 |
| 1740180900 | 117.19 | -1.08 | -0.91 | 119.37 | 119.37 | 117.18 | 49771 |
| 1740094500 | 118.27 | -1.08 | -0.90 | 118.78 | 119.895 | 117.04 | 46851 |
| 1740008100 | 119.35 | -0.67 | -0.56 | 118.96 | 120.19 | 118.22 | 41265 |
| 1739921700 | 120.02 | 0.97 | 0.81 | 117.6 | 120.4 | 116.15 | 40145 |
| 1739576100 | 119.05 | -0.44 | -0.37 | 120.05 | 120.99 | 118.73 | 39635 |
| 1739489700 | 119.49 | 1.32 | 1.12 | 120.2 | 122.62 | 117.74 | 38697 |
| 1739403300 | 118.17 | -2.22 | -1.84 | 118.81 | 119.255 | 118.09 | 47653 |
| 1739316900 | 120.39 | 1.92 | 1.62 | 118.27 | 120.43 | 117.82 | 40140 |
| 1739230500 | 118.47 | -0.43 | -0.36 | 119 | 119.28 | 117 | 31053 |
| 1738971300 | 118.9 | -1.41 | -1.17 | 120.12 | 120.3 | 117.91 | 57142 |
| 1738884900 | 120.31 | 0.76 | 0.64 | 120.39 | 120.8575 | 117.765 | 30593 |
| 1738798500 | 119.55 | 0.41 | 0.34 | 119.5 | 119.64 | 118.44 | 32718 |
| 1738712100 | 119.14 | 2.49 | 2.13 | 116.34 | 119.14 | 116.34 | 38836 |
| 1738625700 | 116.65 | -1.48 | -1.25 | 116.08 | 117.79 | 114.945 | 62220 |
| 1738366500 | 118.13 | 0.13 | 0.11 | 118.47 | 119.13 | 117.46 | 48091 |
| 1738280100 | 118 | -0.29 | -0.25 | 118.89 | 120.9785 | 117.38 | 37441 |
| 1738193700 | 118.29 | -0.73 | -0.61 | 118.46 | 119.97 | 117.04 | 45727 |
| 1738107300 | 119.02 | -1.36 | -1.13 | 119.68 | 120.66 | 118.65 | 47206 |
| 1738020900 | 120.38 | 4.54 | 3.92 | 116.4 | 121.16 | 116.4 | 80962 |
| 1737761700 | 115.84 | -3.04 | -2.56 | 117.74 | 119.4099 | 114.74 | 68207 |
| 1737675300 | 118.88 | 0 | 0.00 | 118.88 | 118.88 | 118.88 | 0 |
| 1737588900 | 118.88 | -1.16 | -0.97 | 119.45 | 119.64 | 117.3 | 60256 |
| 1737502500 | 120.04 | 0.36 | 0.30 | 120.74 | 121.775 | 119.84 | 62504 |
| 1737156900 | 119.68 | 0.74 | 0.62 | 120.01 | 120.37 | 118.4152 | 84578 |
| 1737070500 | 118.94 | -0.53 | -0.44 | 118.96 | 119.39 | 117.92 | 61085 |
| 1736984100 | 119.47 | 1.08 | 0.91 | 121.34 | 122.3 | 118.515 | 46120 |
| 1736897700 | 118.39 | 2.43 | 2.10 | 116.64 | 118.64 | 116.48 | 62087 |
| 1736811300 | 115.96 | 1.38 | 1.20 | 113.51 | 116.09 | 113.25 | 81441 |
| 1736552100 | 114.58 | -2.38 | -2.03 | 115.42 | 115.42 | 112.5 | 87034 |
| 1736379300 | 116.96 | 0.45 | 0.39 | 115.85 | 117.745 | 115.5 | 40044 |
| 1736292900 | 116.51 | -1.19 | -1.01 | 117.69 | 118.95 | 115.6 | 59003 |
| 1736206500 | 117.7 | -1.12 | -0.94 | 118.86 | 120.26 | 117.45 | 51164 |
| 1735947300 | 118.82 | 1.48 | 1.26 | 117.33 | 118.82 | 115.0911 | 121878 |
| 1735860900 | 117.34 | -1.14 | -0.96 | 119.22 | 121.54 | 117.06 | 83275 |
| 1735688100 | 118.48 | -2.16 | -1.79 | 121.61 | 121.92 | 117.99 | 69661 |
| 1735601700 | 120.64 | -0.45 | -0.37 | 120.74 | 121.415 | 119.78 | 35259 |
| 1735342500 | 121.09 | -1.01 | -0.83 | 121.27 | 121.67 | 118.92 | 49148 |
| 1735256100 | 122.1 | 0.03 | 0.02 | 121.29 | 122.32 | 120.82 | 21281 |
| 1735077840 | 122.07 | 1.02 | 0.84 | 121.5 | 122.07 | 120.63 | 16981 |
| 1734996900 | 121.05 | -0.34 | -0.28 | 121.38 | 122.03 | 120.215 | 47467 |
| 1734737700 | 121.39 | 1.09 | 0.91 | 118.58 | 122.43 | 118.58 | 269624 |
| 1734651300 | 120.3 | -0.7 | -0.58 | 122.015 | 123.45 | 119.87 | 61780 |
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
