Premium
ConnectOne Bancorp Inc (CNOB)
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 | 0.38 | 1.71557562077 | 22.15 | 22.61 | 21.16 | 195387 | 22.05587011 | CS |
| 4 | -3.3593 | -12.9756308591 | 25.8893 | 25.99 | 21.16 | 228382 | 22.83244373 | CS |
| 12 | -2.82 | -11.124260355 | 25.35 | 29.31 | 21.16 | 209953 | 25.39903363 | CS |
| 26 | 2.15 | 10.5495583906 | 20.38 | 29.31 | 20.08 | 207197 | 24.68194229 | CS |
| 52 | 0.18 | 0.805369127517 | 22.35 | 29.31 | 17.07 | 188427 | 22.45141506 | CS |
| 156 | -14.34 | -38.8934092758 | 36.87 | 37 | 13.11 | 173671 | 22.5696488 | CS |
| 260 | -2.46 | -9.84393757503 | 24.99 | 37 | 8.855 | 161268 | 22.30169149 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 22.53 | 0.69 | 3.16 | 22.04 | 22.54 | 21.76 | 199959 |
| 1736811300 | 21.84 | 0.33 | 1.53 | 21.22 | 21.87 | 21.16 | 175823 |
| 1736552100 | 21.51 | -0.98 | -4.36 | 22 | 22.085 | 21.31 | 239367 |
| 1736379300 | 22.49 | 0.1 | 0.45 | 22.16 | 22.61 | 21.92 | 169875 |
| 1736292900 | 22.39 | -0.69 | -2.99 | 23.16 | 23.25 | 22.16 | 379188 |
| 1736206500 | 23.08 | -0.1 | -0.43 | 23.24 | 23.71 | 23.04 | 157753 |
| 1735947300 | 23.18 | 0.65 | 2.89 | 22.69 | 23.19 | 22.12 | 160249 |
| 1735860900 | 22.53 | -0.38 | -1.66 | 23.08 | 23.34 | 22.46 | 192085 |
| 1735688100 | 22.91 | 0.21 | 0.93 | 22.85 | 23.13 | 22.67 | 220854 |
| 1735601700 | 22.7 | 0.05 | 0.22 | 22.51 | 22.815 | 22.39 | 159143 |
| 1735342500 | 22.65 | -0.44 | -1.91 | 22.99 | 23.2 | 22.51 | 182232 |
| 1735256100 | 23.09 | 0.01 | 0.04 | 22.83 | 23.16 | 22.76 | 122424 |
| 1735077840 | 23.08 | 0.04 | 0.17 | 23.04 | 23.31 | 22.6701 | 120241 |
| 1734996900 | 23.04 | -0.21 | -0.90 | 23.06 | 23.32 | 22.92 | 147487 |
| 1734737700 | 23.25 | 0.06 | 0.26 | 23.01 | 23.85 | 22.93 | 647369 |
| 1734651300 | 23.19 | -0.57 | -2.40 | 24.08 | 24.68 | 23.14 | 344455 |
| 1734564900 | 23.76 | -1.82 | -7.11 | 25.93 | 25.99 | 23.505 | 338194 |
| 1734478500 | 25.58 | -0.83 | -3.14 | 26.25 | 26.65 | 25.47 | 224531 |
| 1734392100 | 26.41 | 0.45 | 1.73 | 25.91 | 26.52 | 25.79 | 216608 |
| 1734132900 | 25.96 | -0.16 | -0.61 | 25.89 | 26.09 | 25.625 | 187690 |
| 1734046500 | 26.12 | -0.52 | -1.95 | 26.61 | 26.825 | 26.11 | 136102 |
| 1733960100 | 26.64 | 0.23 | 0.87 | 26.57 | 27.03 | 26.38 | 260544 |
| 1733873700 | 26.41 | -0.08 | -0.30 | 26.68 | 26.98 | 26.17 | 167428 |
| 1733787300 | 26.49 | -0.57 | -2.11 | 27.08 | 27.29 | 26.47 | 174916 |
| 1733528100 | 27.06 | -0.09 | -0.33 | 27.42 | 27.42 | 26.85 | 125143 |
| 1733441700 | 27.15 | -0.52 | -1.88 | 27.73 | 28.16 | 27.11 | 160820 |
| 1733355300 | 27.67 | 0.72 | 2.67 | 27.01 | 27.69 | 26.94 | 138007 |
| 1733268900 | 26.95 | -0.46 | -1.68 | 27.4 | 27.515 | 26.89 | 144526 |
| 1733182500 | 27.41 | -0.09 | -0.33 | 27.5 | 27.71 | 27.015 | 181629 |
| 1732917840 | 27.5 | -0.25 | -0.90 | 28.08 | 28.235 | 27.29 | 135494 |
| 1732750500 | 27.75 | -0.09 | -0.32 | 28.18 | 28.385 | 27.71 | 123709 |
| 1732664100 | 27.84 | -0.82 | -2.86 | 28.47 | 28.47 | 27.84 | 127952 |
| 1732577700 | 28.66 | 0.83 | 2.98 | 28.22 | 29.31 | 27.99 | 262566 |
| 1732318500 | 27.83 | 0.58 | 2.13 | 27.34 | 28.02 | 27.23 | 228457 |
| 1732232100 | 27.25 | 0.67 | 2.52 | 26.87 | 27.41 | 26.63 | 133131 |
| 1732145700 | 26.58 | -0.3 | -1.12 | 26.78 | 27.005 | 26.33 | 123583 |
| 1732059300 | 26.88 | -0.28 | -1.03 | 26.67 | 27.03 | 26.665 | 91289 |
| 1731972900 | 27.16 | 0.07 | 0.26 | 27.11 | 27.475 | 26.95 | 171428 |
| 1731713700 | 27.09 | -0.49 | -1.78 | 27.65 | 27.785 | 26.78 | 183703 |
| 1731627300 | 27.58 | -0.21 | -0.76 | 27.81 | 27.87 | 27.27 | 123874 |
| 1731540900 | 27.79 | -0.47 | -1.66 | 28.6 | 29.02 | 27.73 | 195505 |
| 1731454500 | 28.26 | -0.13 | -0.46 | 28.34 | 28.96 | 28.14 | 303080 |
| 1731368100 | 28.39 | 1.4 | 5.19 | 27.68 | 28.455 | 27.35 | 331057 |
| 1731108900 | 26.99 | 0.08 | 0.30 | 26.91 | 27.39 | 26.71 | 198516 |
| 1731022500 | 26.91 | -1.69 | -5.91 | 28.28 | 28.47 | 26.84 | 290026 |
| 1730936100 | 28.6 | 3.71 | 14.91 | 27 | 28.995 | 26.96 | 753502 |
| 1730849700 | 24.89 | 0.75 | 3.11 | 24.18 | 24.91 | 24.14 | 184221 |
| 1730763300 | 24.14 | -0.21 | -0.86 | 24.16 | 24.395 | 23.7667 | 213182 |
| 1730500500 | 24.35 | 0.11 | 0.45 | 24.49 | 24.585 | 24.215 | 126751 |
| 1730414100 | 24.24 | -0.47 | -1.90 | 24.79 | 25 | 24.24 | 214719 |
| 1730327700 | 24.71 | 0.15 | 0.61 | 24.57 | 25.46 | 24.525 | 143460 |
| 1730241300 | 24.56 | -0.31 | -1.25 | 24.68 | 24.92 | 24.51 | 158952 |
| 1730154900 | 24.87 | 0.66 | 2.73 | 24.39 | 25.08 | 24.34 | 209964 |
| 1729895700 | 24.21 | -0.41 | -1.67 | 24.86 | 25.07 | 24.14 | 216990 |
| 1729809300 | 24.62 | -0.83 | -3.26 | 25 | 25.23 | 23.71 | 452685 |
| 1729722900 | 25.45 | -0.16 | -0.62 | 25.41 | 25.76 | 25.09 | 131444 |
| 1729636500 | 25.61 | 0.23 | 0.91 | 25.27 | 25.72 | 25.26 | 189668 |
| 1729550100 | 25.38 | -0.76 | -2.91 | 26.25 | 26.25 | 25.26 | 222147 |
| 1729290900 | 26.14 | -0.54 | -2.02 | 26.74 | 26.74 | 26.1 | 152270 |
| 1729204500 | 26.68 | 0.16 | 0.60 | 26.53 | 26.75 | 26.26 | 194018 |
| 1729118100 | 26.52 | 0.05 | 0.19 | 26.83 | 27.1 | 26.49 | 247650 |
| 1729031700 | 26.47 | 0.69 | 2.68 | 25.6 | 27.13 | 25.52 | 208722 |
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
