Premium
Chemung Financial Corporation (CHMG)
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 | -0.36 | -0.692174581811 | 52.01 | 52.11 | 50.69 | 19471 | 51.25443901 | CS |
| 4 | 0.12 | 0.232874053949 | 51.53 | 52.47 | 50 | 13865 | 51.15214632 | CS |
| 12 | -2.99 | -5.47218155198 | 54.64 | 55.733801 | 43.91 | 11933 | 50.52003908 | CS |
| 26 | 4.85 | 10.3632478632 | 46.8 | 55.733801 | 43.91 | 13403 | 49.75317094 | CS |
| 52 | 9.4 | 22.2485207101 | 42.25 | 55.733801 | 39 | 11418 | 47.72377978 | CS |
| 156 | 5.41 | 11.6998269896 | 46.24 | 55.733801 | 33.72 | 10507 | 44.94028104 | CS |
| 260 | 15.23 | 41.817682592 | 36.42 | 55.733801 | 21.75 | 10522 | 42.22885254 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 51.65 | 0.22 | 0.43 | 51.48 | 51.75 | 51.2 | 15917 |
| 1740699300 | 51.43 | 0.11 | 0.21 | 51.16 | 51.455 | 51.16 | 16093 |
| 1740612900 | 51.32 | 0.24 | 0.47 | 51.11 | 51.38 | 50.8 | 36075 |
| 1740526500 | 51.08 | 0 | 0.00 | 51.23 | 51.26 | 50.94 | 19143 |
| 1740440100 | 51.08 | -0.15 | -0.29 | 51.39 | 51.39 | 50.69 | 8157 |
| 1740180900 | 51.23 | -0.32 | -0.62 | 52.01 | 52.11 | 50.83 | 17948 |
| 1740094500 | 51.55 | -0.18 | -0.35 | 52.15 | 52.15 | 51.27 | 10904 |
| 1740008100 | 51.73 | 0.12 | 0.23 | 51.65 | 51.77 | 51.3 | 12069 |
| 1739921700 | 51.61 | -0.2 | -0.39 | 51.89 | 52.15 | 51.5698 | 8548 |
| 1739576100 | 51.81 | 0.46 | 0.90 | 51.22 | 52.47 | 51.22 | 6487 |
| 1739489700 | 51.35 | 0.29 | 0.57 | 51.58 | 51.58 | 51.17 | 10904 |
| 1739403300 | 51.06 | -0.71 | -1.37 | 51.4 | 52.24 | 51.06 | 9316 |
| 1739316900 | 51.77 | 0.99 | 1.95 | 50.76 | 51.965 | 50.76 | 23445 |
| 1739230500 | 50.78 | 0.03 | 0.06 | 50.65 | 51.1 | 50.65 | 11997 |
| 1738971300 | 50.75 | 0.01 | 0.02 | 50.5 | 51.15 | 50.5 | 9827 |
| 1738884900 | 50.74 | 0.18 | 0.36 | 51.01 | 51.01 | 50.502 | 14640 |
| 1738798500 | 50.56 | -0.14 | -0.28 | 50.5 | 51.4182 | 50.5 | 14016 |
| 1738712100 | 50.7 | 0.42 | 0.84 | 50.16 | 50.75 | 50.16 | 10789 |
| 1738625700 | 50.28 | -0.27 | -0.53 | 50 | 50.86 | 50 | 10582 |
| 1738366500 | 50.55 | -0.86 | -1.66 | 51.15 | 51.2 | 50.25 | 13866 |
| 1738280100 | 51.405 | -2.58 | -4.77 | 53.46 | 53.72 | 51 | 18723 |
| 1738193700 | 53.98 | 6.86 | 14.56 | 48.29 | 54.015 | 48.29 | 10081 |
| 1738107300 | 47.12 | 0.4 | 0.86 | 46.8 | 47.27 | 46.8 | 23239 |
| 1738020900 | 46.72 | 0.16 | 0.34 | 46.49 | 48.34 | 46.49 | 17930 |
| 1737761700 | 46.56 | -0.17 | -0.36 | 46.5 | 47.22 | 46.5 | 10929 |
| 1737675300 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1737588900 | 46.73 | -0.3 | -0.64 | 46.9 | 47 | 46.5 | 10744 |
| 1737502500 | 47.03 | -0.07 | -0.15 | 47.09 | 47.58 | 47.03 | 12433 |
| 1737156900 | 47.1 | 0.45 | 0.96 | 46.83 | 47.3 | 46.44 | 6721 |
| 1737070500 | 46.65 | -0.68 | -1.44 | 47.31 | 47.42 | 46.59 | 5459 |
| 1736984100 | 47.33 | 0.57 | 1.22 | 47.29 | 47.51 | 47.05 | 2832 |
| 1736897700 | 46.76 | 1.56 | 3.45 | 45.25 | 46.76 | 45.25 | 4181 |
| 1736811300 | 45.2 | 0.4 | 0.89 | 44.33 | 45.4 | 44.33 | 4274 |
| 1736552100 | 44.8 | -0.88 | -1.93 | 44.98 | 45.37 | 43.91 | 8894 |
| 1736379300 | 45.68 | -0.57 | -1.23 | 46.14 | 46.29 | 45.6 | 5534 |
| 1736292900 | 46.25 | -0.85 | -1.80 | 47.26 | 47.26 | 45.89 | 6855 |
| 1736206500 | 47.1 | -0.68 | -1.42 | 47.68 | 48.5 | 47.02 | 13068 |
| 1735947300 | 47.78 | 0.17 | 0.36 | 47.61 | 47.91 | 47.33 | 5116 |
| 1735860900 | 47.61 | -1.2 | -2.46 | 49.1 | 49.6104 | 47.5 | 11082 |
| 1735688100 | 48.81 | -0.19 | -0.39 | 49.42 | 49.68 | 48.65 | 7410 |
| 1735601700 | 49 | -0.4 | -0.81 | 49.01 | 49.47 | 48.35 | 8302 |
| 1735342500 | 49.4 | -0.74 | -1.48 | 50 | 50.53 | 48.8 | 8713 |
| 1735256100 | 50.14 | 0.36 | 0.72 | 49.5 | 50.365 | 49.5 | 5172 |
| 1735077840 | 49.78 | 0.19 | 0.38 | 49.51 | 50.65 | 49.51 | 4671 |
| 1734996900 | 49.59 | -0.46 | -0.92 | 50.17 | 50.17 | 49.4 | 7107 |
| 1734737700 | 50.05 | 0.35 | 0.70 | 49.38 | 51 | 49.38 | 42824 |
| 1734651300 | 49.7 | -1.4 | -2.74 | 51.34 | 51.6 | 49.7 | 8310 |
| 1734564900 | 51.1 | -2.53 | -4.72 | 53.65 | 54.17 | 50.89 | 16493 |
| 1734478500 | 53.63 | -0.46 | -0.85 | 54.42 | 54.55 | 53.32 | 11809 |
| 1734392100 | 54.09 | -0.07 | -0.13 | 54.07 | 54.7 | 54.07 | 4697 |
| 1734132900 | 54.16 | -0.37 | -0.68 | 54.66 | 54.78 | 53.695 | 9647 |
| 1734046500 | 54.53 | -0.47 | -0.85 | 55.09 | 55.09 | 54.5 | 8599 |
| 1733960100 | 55 | 0.5 | 0.92 | 54.4 | 55.125 | 54.4 | 22629 |
| 1733873700 | 54.5 | -0.2 | -0.37 | 54.5 | 54.94 | 54.23 | 15269 |
| 1733787300 | 54.7 | -0.4 | -0.73 | 55.48 | 55.48 | 54.7 | 8484 |
| 1733528100 | 55.1 | 0.46 | 0.84 | 54.67 | 55.733801 | 54.64 | 19082 |
| 1733441700 | 54.64 | 1.62 | 3.06 | 53 | 54.65 | 53 | 45834 |
| 1733355300 | 53.02 | 0.92 | 1.77 | 52.44 | 53.155 | 52.24 | 67723 |
| 1733268900 | 52.1 | -0.23 | -0.43 | 52.43 | 52.58 | 52.085 | 8127 |
| 1733182500 | 52.325 | -0.01 | -0.01 | 52.54 | 52.54 | 52.28 | 11370 |
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
