Premium
PC Connection Inc (CNXN)
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 | -7.96 | -11.3003975014 | 70.44 | 70.44 | 62.4101 | 125813 | 64.29971757 | CS |
| 4 | -8.26 | -11.6765620582 | 70.74 | 74.84 | 62.4101 | 88101 | 69.28707019 | CS |
| 12 | -8.43 | -11.8883091242 | 70.91 | 75.84 | 62.4101 | 76534 | 70.73259591 | CS |
| 26 | -4.78 | -7.10674992566 | 67.26 | 77.19 | 62.4101 | 82135 | 71.54935233 | CS |
| 52 | -3.51 | -5.31898772541 | 65.99 | 77.19 | 57.47 | 79561 | 68.89124607 | CS |
| 156 | 14.23 | 29.4922279793 | 48.25 | 77.19 | 37.76 | 63788 | 58.23313664 | CS |
| 260 | 19.73 | 46.1520467836 | 42.75 | 77.19 | 30.1 | 65440 | 52.5841083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 64.23 | -1.35 | -2.06 | 64.65 | 65.8 | 64.08 | 106869 |
| 1739316900 | 65.58 | 0.62 | 0.95 | 64.629999 | 66.76 | 64.629999 | 85280 |
| 1739230500 | 64.959999 | 1.45 | 2.28 | 63.42 | 65.45 | 63.42 | 97610 |
| 1738971300 | 63.51 | -0.47 | -0.73 | 64.19 | 65.17 | 63.29 | 120436 |
| 1738884900 | 63.975 | -7.76 | -10.81 | 70.44 | 70.44 | 62.4101 | 218872 |
| 1738798500 | 71.73 | -1.07 | -1.47 | 72.6 | 73.31 | 70.67 | 146184 |
| 1738712100 | 72.8 | 0.36 | 0.50 | 71.94 | 73.09 | 70.17 | 63257 |
| 1738625700 | 72.44 | -1.78 | -2.40 | 72.89 | 73.9799 | 70.74 | 65896 |
| 1738366500 | 74.22 | 1.02 | 1.39 | 71.2 | 74.84 | 71.2 | 114902 |
| 1738280100 | 73.2 | -0.41 | -0.56 | 74.13 | 74.5018 | 72.545 | 82894 |
| 1738193700 | 73.61 | 0.32 | 0.44 | 72.98 | 73.77 | 72.62 | 55035 |
| 1738107300 | 73.29 | 1.04 | 1.44 | 71.88 | 73.33 | 69.15 | 62263 |
| 1738020900 | 72.25 | -0.6 | -0.82 | 72.09 | 72.96 | 71.11 | 72667 |
| 1737761700 | 72.85 | 0.83 | 1.15 | 72.28 | 72.93 | 71.91 | 68408 |
| 1737675300 | 72.02 | 0 | 0.00 | 72.02 | 72.02 | 72.02 | 0 |
| 1737588900 | 72.02 | -0.37 | -0.51 | 72.06 | 72.91 | 71.77 | 48545 |
| 1737502500 | 72.39 | 1.18 | 1.65 | 71.91 | 72.995 | 71.07 | 53395 |
| 1737156900 | 71.215 | 0.45 | 0.63 | 71.27 | 71.65 | 71.01 | 71275 |
| 1737070500 | 70.77 | 0.18 | 0.25 | 70.74 | 71.635 | 70.67 | 52036 |
| 1736984100 | 70.59 | 0.46 | 0.66 | 71.22 | 71.43 | 70.11 | 86530 |
| 1736897700 | 70.13 | 1.04 | 1.51 | 69.75 | 70.49 | 69.175 | 60843 |
| 1736811300 | 69.09 | -0.13 | -0.19 | 68.29 | 69.51 | 68.14 | 64289 |
| 1736552100 | 69.22 | -1.15 | -1.63 | 69.4 | 69.435 | 68.165 | 59058 |
| 1736379300 | 70.37 | 0.78 | 1.12 | 69.02 | 70.71 | 68.76 | 52166 |
| 1736292900 | 69.59 | 0.02 | 0.03 | 70.05 | 70.445 | 68.995 | 62084 |
| 1736206500 | 69.57 | 0.23 | 0.33 | 69.47 | 70.78 | 69.18 | 65860 |
| 1735947300 | 69.34 | 0.57 | 0.83 | 68.84 | 69.66 | 67.95 | 61097 |
| 1735860900 | 68.77 | -0.5 | -0.72 | 69.96 | 70.15 | 68.34 | 57820 |
| 1735688100 | 69.27 | 0.29 | 0.42 | 69.22 | 70.13 | 68.7 | 54968 |
| 1735601700 | 68.98 | -0.49 | -0.71 | 68.78 | 69.55 | 67.99 | 54650 |
| 1735342500 | 69.47 | -1 | -1.42 | 69.86 | 70.57 | 68.67 | 47804 |
| 1735256100 | 70.47 | 0.85 | 1.22 | 69.21 | 70.76 | 69.21 | 47874 |
| 1735077840 | 69.62 | -0.59 | -0.84 | 70.09 | 70.52 | 69.36 | 53209 |
| 1734996900 | 70.21 | 1.21 | 1.75 | 69 | 70.36 | 69 | 59943 |
| 1734737700 | 69 | -1.8 | -2.54 | 70.12 | 71.38 | 68.845 | 283969 |
| 1734651300 | 70.8 | 0.3 | 0.43 | 70.81 | 72.3 | 70.13 | 63945 |
| 1734564900 | 70.5 | -3.31 | -4.48 | 74.04 | 74.99 | 70.07 | 82912 |
| 1734478500 | 73.81 | -0.74 | -0.99 | 73.93 | 75.08 | 73.81 | 93982 |
| 1734392100 | 74.55 | 2.25 | 3.11 | 72.38 | 74.97 | 72.05 | 143545 |
| 1734132900 | 72.3 | -1.32 | -1.79 | 73.36 | 73.56 | 71.9 | 88671 |
| 1734046500 | 73.62 | -0.11 | -0.15 | 73.29 | 73.85 | 72.5963 | 60685 |
| 1733960100 | 73.73 | -0.06 | -0.08 | 73.79 | 74.75 | 73.425 | 61601 |
| 1733873700 | 73.79 | -0.29 | -0.39 | 73.6 | 74.57 | 72.27 | 71691 |
| 1733787300 | 74.08 | 0.58 | 0.78 | 73.82 | 75.35 | 73.82 | 52604 |
| 1733528100 | 73.505 | 0.24 | 0.33 | 73.85 | 74.08 | 73.11 | 45782 |
| 1733441700 | 73.26 | -0.88 | -1.19 | 73.98 | 73.98 | 72.83 | 62062 |
| 1733355300 | 74.14 | -0.39 | -0.52 | 74.81 | 75.065 | 74.02 | 68223 |
| 1733268900 | 74.53 | -0.92 | -1.22 | 75.45 | 75.84 | 73.685 | 65272 |
| 1733182500 | 75.45 | 2.87 | 3.95 | 72.55 | 75.81 | 72.01 | 66653 |
| 1732917840 | 72.58 | -0.47 | -0.64 | 73.42 | 73.73 | 72.47 | 42777 |
| 1732750500 | 73.05 | -0.7 | -0.95 | 74 | 74.74 | 72.485 | 54514 |
| 1732664100 | 73.75 | 0.24 | 0.33 | 73.65 | 74.34 | 73.2 | 65216 |
| 1732577700 | 73.51 | 0.77 | 1.06 | 72.75 | 74.6 | 72.75 | 90562 |
| 1732318500 | 72.74 | 1.01 | 1.41 | 71.92 | 72.97 | 71.75 | 56490 |
| 1732232100 | 71.73 | 1.35 | 1.92 | 70.91 | 72.13 | 70.81 | 57707 |
| 1732145700 | 70.38 | 0.49 | 0.70 | 69.56 | 70.39 | 69.08 | 59331 |
| 1732059300 | 69.89 | 0.19 | 0.27 | 68.75 | 70.07 | 68.75 | 37179 |
| 1731972900 | 69.7 | -0.45 | -0.64 | 70.2 | 70.66 | 69.595 | 61933 |
| 1731713700 | 70.15 | -1.21 | -1.70 | 71.76 | 71.97 | 69.695 | 72653 |
| 1731627300 | 71.36 | -0.43 | -0.60 | 71.56 | 72.58 | 70.61 | 86636 |
| 1731540900 | 71.79 | -0.6 | -0.83 | 73.06 | 73.21 | 71.58 | 48387 |
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
