Premium
Conifer Holdings Inc (CNFR)
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 | -0.07 | -6.66666666667 | 1.05 | 1.05 | 0.96 | 4792 | 0.9847636 | CS |
| 4 | -0.08 | -7.54716981132 | 1.06 | 1.1261 | 0.96 | 3365 | 1.01601128 | CS |
| 12 | -0.2 | -16.9491525424 | 1.18 | 1.2 | 0.96 | 9622 | 1.11890526 | CS |
| 26 | 0.1947 | 24.7930727111 | 0.7853 | 1.91 | 0.6505 | 931919 | 1.29385349 | CS |
| 52 | -0.24 | -19.6721311475 | 1.22 | 1.91 | 0.6505 | 469743 | 1.29129055 | CS |
| 156 | -1.32 | -57.3913043478 | 2.3 | 2.55 | 0.65 | 161341 | 1.30882302 | CS |
| 260 | -2.8485 | -74.4025075095 | 3.8285 | 5 | 0.65 | 123001 | 1.75857991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 192 |
| 1738884900 | 0.98 | 0 | 0.00 | 0.98 | 0.9801 | 0.96 | 5848 |
| 1738798500 | 0.98 | 0.0089 | 0.92 | 0.9711 | 1 | 0.9711 | 15456 |
| 1738712100 | 0.9711 | -0.0589 | -5.72 | 1.01 | 1.01 | 0.9711 | 214 |
| 1738625700 | 1.03 | 0.01 | 0.97 | 1.02 | 1.03 | 0.9712 | 1788 |
| 1738366500 | 1.0201 | -0.06 | -5.55 | 1.02 | 1.03 | 1.02 | 735 |
| 1738280100 | 1.08 | 0.07 | 6.93 | 1.08 | 1.08 | 1.08 | 207 |
| 1738193700 | 1.01 | 0.01 | 1.00 | 1.01 | 1.01 | 1.01 | 667 |
| 1738107300 | 1 | -0.04 | -3.85 | 0.9811 | 1.04 | 0.97305 | 1832 |
| 1738020900 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 76 |
| 1737761700 | 1.04 | 0 | 0.00 | 0.9711 | 1.04 | 0.9711 | 1417 |
| 1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737588900 | 1.04 | 0.01 | 0.97 | 1.03 | 1.09 | 1.03 | 2409 |
| 1737502500 | 1.03 | 0.01 | 0.98 | 1.02 | 1.04 | 1.02 | 595 |
| 1737156900 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 2584 |
| 1737070500 | 1 | 0.0196 | 2.00 | 1 | 1.0631 | 1 | 3562 |
| 1736984100 | 0.9804 | -0.06486 | -6.21 | 1.01 | 1.0399 | 0.9766 | 11513 |
| 1736897700 | 1.04526 | -0.07 | -6.67 | 1.08 | 1.08 | 1.04526 | 1459 |
| 1736811300 | 1.12 | 0 | 0.01 | 1.11 | 1.12 | 1.0277 | 4222 |
| 1736552100 | 1.1198999 | 0.06 | 5.65 | 1.06 | 1.1261 | 0.9821 | 6260 |
| 1736379300 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1 | 19273 |
| 1736292900 | 1.06 | -0.02 | -1.88 | 1.09 | 1.156 | 1.06 | 6669 |
| 1736206500 | 1.0803 | 0 | 0.03 | 1.08 | 1.1628 | 1.08 | 2310 |
| 1735947300 | 1.08 | -0.04 | -3.57 | 1.07 | 1.12 | 1.07 | 1025 |
| 1735860900 | 1.12 | -0.05 | -4.27 | 1.1299999 | 1.1299999 | 1.08 | 4623 |
| 1735688100 | 1.17 | 0.07 | 6.36 | 1.08 | 1.2 | 1.07 | 27678 |
| 1735601700 | 1.1 | -0.02 | -1.79 | 1.01 | 1.1208 | 1.01 | 38346 |
| 1735342500 | 1.12 | 0.03 | 2.75 | 1.1 | 1.1399999 | 1.02 | 12915 |
| 1735256100 | 1.09 | 0.02 | 1.87 | 1.02 | 1.1011 | 1.02 | 2295 |
| 1735077840 | 1.07 | 0.01 | 0.85 | 1.06 | 1.085 | 1.0447 | 3108 |
| 1734996900 | 1.061 | -0.01 | -0.84 | 1.07 | 1.1299999 | 1.02 | 1459 |
| 1734737700 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1 | 1.05 | 1612 |
| 1734651300 | 1.1 | -0.01 | -0.90 | 1.09 | 1.11 | 1.04 | 31522 |
| 1734564900 | 1.11 | -0.06 | -5.06 | 1.11 | 1.125 | 1.07 | 61502 |
| 1734478500 | 1.169203 | 0.02 | 1.67 | 1.1299999 | 1.169203 | 1.06 | 24724 |
| 1734392100 | 1.15 | 0 | 0.00 | 1.19 | 1.19 | 1.08 | 16400 |
| 1734132900 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.0606 | 7553 |
| 1734046500 | 1.1 | -0.04 | -3.51 | 1.1 | 1.1453 | 1.1 | 3185 |
| 1733960100 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.1399999 | 1.1 | 2562 |
| 1733873700 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.1299999 | 1.06 | 3220 |
| 1733787300 | 1.1399999 | -0.02 | -1.72 | 1.1 | 1.16 | 1.02 | 103952 |
| 1733528100 | 1.16 | 0 | 0.00 | 1.09 | 1.16 | 1.09 | 9589 |
| 1733441700 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.11 | 1351 |
| 1733355300 | 1.16 | 0.04 | 3.57 | 1.0801 | 1.16 | 1.0801 | 4181 |
| 1733268900 | 1.12 | -0.04 | -3.50 | 1.15 | 1.1843999 | 1.09 | 4550 |
| 1733182500 | 1.1606 | 0 | 0.05 | 1.1 | 1.19 | 1.1 | 2686 |
| 1732917840 | 1.16 | 0.01 | 1.31 | 1.17 | 1.17 | 1.1026 | 1274 |
| 1732750500 | 1.145 | 0.01 | 0.47 | 1.09 | 1.15 | 1.09 | 15930 |
| 1732664100 | 1.1396 | -0.01 | -0.90 | 1.1299999 | 1.19 | 1.125 | 1998 |
| 1732577700 | 1.15 | -0.04 | -3.36 | 1.1299999 | 1.19 | 1.1299999 | 2147 |
| 1732318500 | 1.19 | -0.01 | -0.83 | 1.19 | 1.2 | 1.08 | 23224 |
| 1732232100 | 1.2 | 0 | 0.01 | 1.16 | 1.2 | 1.0812 | 8803 |
| 1732145700 | 1.1999 | 0.01 | 0.83 | 1.19 | 1.2 | 1.1417 | 2204 |
| 1732059300 | 1.19 | 0.01 | 0.65 | 1.135 | 1.1932 | 1.135 | 8511 |
| 1731972900 | 1.1822999 | 0.01 | 0.64 | 1.17 | 1.19 | 1.1561999 | 1942 |
| 1731713700 | 1.1748 | -0.02 | -1.28 | 1.18 | 1.1889 | 1.1312 | 4323 |
| 1731627300 | 1.19 | -0.01 | -0.83 | 1.23 | 1.3 | 1.1399999 | 27301 |
| 1731540900 | 1.2 | -0.01 | -0.83 | 1.19 | 1.2 | 1.1 | 6993 |
| 1731454500 | 1.21 | -0.01 | -0.82 | 1.21 | 1.21 | 1.18 | 4864 |
| 1731368100 | 1.22 | 0.04 | 3.39 | 1.16 | 1.22 | 1.15 | 3117 |
| 1731108900 | 1.18 | -0.06 | -4.84 | 1.21 | 1.22 | 1.1288 | 9318 |
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
