Premium
Conifer Holdings Inc (CNFRZ)
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 | 0 | 21.54 | 21.54 | 21.54 | 6 | 21.54 | CS |
| 4 | -1.31 | -5.73304157549 | 22.85 | 23.9 | 21.54 | 389 | 22.38100446 | CS |
| 12 | 0.84 | 4.05797101449 | 20.7 | 29.9 | 20.5 | 1131 | 24.0584865 | CS |
| 26 | -0.81 | -3.62416107383 | 22.35 | 29.9 | 18.01 | 941 | 22.82782369 | CS |
| 52 | 7 | 48.1430536451 | 14.54 | 29.9 | 10.53 | 1156 | 20.61134507 | CS |
| 156 | 9.54 | 79.5 | 12 | 30 | 10.53 | 835 | 20.35353604 | CS |
| 260 | 9.54 | 79.5 | 12 | 30 | 10.53 | 835 | 20.35353604 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 21.54 | 0 | 0.00 | 21.54 | 21.54 | 21.54 | 0 |
| 1740785700 | 21.54 | 0 | 0.00 | 21.54 | 21.54 | 21.54 | 30 |
| 1740699300 | 21.54 | 0 | 0.00 | 21.54 | 21.54 | 21.54 | 0 |
| 1740612900 | 21.54 | 0 | 0.00 | 21.54 | 21.54 | 21.54 | 0 |
| 1740526500 | 21.54 | 0 | 0.00 | 21.54 | 21.54 | 21.54 | 0 |
| 1740440100 | 21.54 | 0 | 0.00 | 22.95 | 22.95 | 21.54 | 177 |
| 1740180900 | 21.54 | 0 | 0.00 | 21.54 | 21.54 | 21.54 | 0 |
| 1740094500 | 21.54 | 0 | 0.00 | 21.54 | 21.54 | 21.54 | 0 |
| 1740008100 | 21.54 | -0.66 | -2.97 | 22.2 | 22.2 | 21.54 | 2525 |
| 1739921700 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 94 |
| 1739576100 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 36 |
| 1739489700 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1739403300 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1739316900 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1739230500 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738971300 | 22.2 | 0 | 0.00 | 22.85 | 22.85 | 22.2 | 946 |
| 1738884900 | 22.2 | -0.65 | -2.84 | 23.39 | 23.5 | 22.2 | 880 |
| 1738798500 | 22.85 | -0.86 | -3.63 | 22.79 | 23.7 | 22.79 | 1103 |
| 1738712100 | 23.71 | 1.51 | 6.80 | 23.4 | 23.9 | 22.85 | 1647 |
| 1738625700 | 22.2 | 0.87 | 4.06 | 21.5 | 22.4 | 21.5 | 4386 |
| 1738366500 | 21.3334 | -1.2 | -5.31 | 23.46 | 23.46 | 21.3334 | 301 |
| 1738280100 | 22.53 | -2.37 | -9.52 | 24.31 | 24.31 | 21.89 | 2043 |
| 1738193700 | 24.9 | 0 | 0.00 | 24.25 | 24.9 | 23.02 | 7590 |
| 1738107300 | 24.9 | 0 | 0.00 | 24.43 | 24.9 | 24.43 | 4 |
| 1738020900 | 24.9 | 0.15 | 0.61 | 24.7 | 24.9 | 23.55 | 9353 |
| 1737761700 | 24.75 | 1.75 | 7.61 | 23.88 | 29.9 | 23.2 | 26348 |
| 1737675300 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1737588900 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1737502500 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1737156900 | 23 | 0 | 0.00 | 23 | 23 | 23 | 1 |
| 1737070500 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1736984100 | 23 | 0 | 0.00 | 23.97 | 23.97 | 23 | 4 |
| 1736897700 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1736811300 | 23 | 0 | 0.00 | 23.38 | 23.38 | 23 | 2 |
| 1736552100 | 23 | 0 | 0.00 | 22.72 | 23 | 22.72 | 8 |
| 1736379300 | 23 | 0 | 0.00 | 22.34 | 23 | 22.34 | 35 |
| 1736292900 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1736206500 | 23 | 0.48 | 2.15 | 23 | 23.95 | 23 | 1117 |
| 1735947300 | 22.515 | 1.57 | 7.47 | 20.98 | 22.515 | 20.98 | 765 |
| 1735860900 | 20.95 | 0 | 0.00 | 22.88 | 22.88 | 20.95 | 7 |
| 1735688100 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1735601700 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1735342500 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1 |
| 1735256100 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1735077840 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1734996900 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1734737700 | 20.95 | 0 | 0.00 | 23 | 23 | 20.95 | 1 |
| 1734651300 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1 |
| 1734564900 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1734478500 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 201 |
| 1734392100 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 104 |
| 1734132900 | 20.95 | 0.45 | 2.20 | 21.89 | 21.93 | 20.95 | 214 |
| 1734046500 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1733960100 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1733873700 | 20.5 | -1.7 | -7.66 | 20.7 | 20.7 | 20.5 | 1022 |
| 1733787300 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1733528100 | 22.2 | 1.5 | 7.25 | 20.5 | 22.2 | 20.5 | 435 |
| 1733441700 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1733355300 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
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
