Premium
Cadence Bank (CADE-A)
NYSE
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 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 20.81 | 0.12 | 0.58 | 20.75 | 21 | 20.5501 | 5787 |
| 1741131600 | 20.69 | -0.3 | -1.43 | 20.97 | 21.0799 | 20.5 | 15484 |
| 1741045200 | 20.99 | -0.12 | -0.57 | 21.11 | 21.43 | 20.855 | 19304 |
| 1740786000 | 21.11 | -0.53 | -2.47 | 21.79 | 21.79 | 20.85 | 81343 |
| 1740699600 | 21.6447 | 0.12 | 0.58 | 21.78 | 21.99 | 21.5501 | 4722 |
| 1740613200 | 21.52 | -0.23 | -1.06 | 21.78 | 21.78 | 21.51 | 5944 |
| 1740526800 | 21.75 | 0.3 | 1.40 | 21.65 | 21.846 | 21.4556 | 8550 |
| 1740440400 | 21.45 | 0 | 0.00 | 21.39 | 21.66 | 21.3701 | 6516 |
| 1740181200 | 21.45 | -0.03 | -0.14 | 21.41 | 21.5999 | 21.4 | 3036 |
| 1740094800 | 21.48 | 0.16 | 0.75 | 21.53 | 21.8799 | 21.2401 | 9577 |
| 1740008400 | 21.32 | -0.14 | -0.65 | 21.56 | 21.7298 | 21.2401 | 13333 |
| 1739922000 | 21.46 | -0.19 | -0.88 | 21.2 | 21.7899 | 21.2 | 6523 |
| 1739576400 | 21.65 | 0.14 | 0.65 | 21.55 | 21.65 | 21.55 | 745 |
| 1739490000 | 21.51 | 0.11 | 0.51 | 21.44 | 21.72 | 21.2 | 7343 |
| 1739403600 | 21.4 | -0.14 | -0.65 | 21.34 | 21.4 | 20.9801 | 9609 |
| 1739317200 | 21.54 | 0 | 0.00 | 21.48 | 21.54 | 21.25 | 4487 |
| 1739230800 | 21.54 | 0.51 | 2.43 | 21.19 | 21.54 | 21.18 | 10895 |
| 1738971600 | 21.03 | -0.2 | -0.94 | 21.44 | 21.44 | 21 | 3431 |
| 1738885200 | 21.23 | -0.07 | -0.33 | 21.45 | 21.5 | 21.23 | 3697 |
| 1738798800 | 21.3 | -0.14 | -0.65 | 21.2 | 21.47 | 21.2 | 12976 |
| 1738712400 | 21.44 | 0.13 | 0.61 | 21.38 | 21.5 | 21.35 | 5679 |
| 1738626000 | 21.31 | -0.19 | -0.88 | 21.3 | 21.49 | 21 | 4468 |
| 1738366800 | 21.5 | -0.24 | -1.10 | 21.73 | 22 | 21.1436 | 11569 |
| 1738280400 | 21.74 | 0.04 | 0.18 | 21.85 | 21.98 | 21.55 | 3906 |
| 1738194000 | 21.7 | -0.02 | -0.09 | 21.8 | 21.8596 | 21.56 | 7210 |
| 1738107600 | 21.72 | -0.14 | -0.64 | 21.93 | 21.93 | 21.57 | 14968 |
| 1738021200 | 21.86 | 0.16 | 0.74 | 21.75 | 22.1 | 21.5378 | 30230 |
| 1737762000 | 21.7 | 0.08 | 0.37 | 21.52 | 21.97 | 21.45 | 20402 |
| 1737675600 | 21.62 | 0 | 0.00 | 21.62 | 21.62 | 21.62 | 0 |
| 1737589200 | 21.62 | -0.15 | -0.69 | 21.77 | 21.98 | 21.5536 | 25781 |
| 1737502800 | 21.77 | 0.42 | 1.97 | 21.37 | 21.8799 | 21.1801 | 2666 |
| 1737157200 | 21.35 | -0.07 | -0.33 | 21.53 | 21.62 | 21.28 | 7724 |
| 1737070800 | 21.42 | 0.12 | 0.56 | 21.42 | 21.9999 | 21.1916 | 16487 |
| 1736984400 | 21.3 | 0.62 | 3.00 | 20.89 | 21.33 | 20.7501 | 3916 |
| 1736898000 | 20.68 | 0.1 | 0.49 | 20.72 | 20.84 | 20.5001 | 12505 |
| 1736811600 | 20.58 | -0.02 | -0.12 | 20.62 | 20.81 | 20.43 | 13579 |
| 1736552400 | 20.6047 | -0.31 | -1.46 | 20.91 | 20.95 | 20.5425 | 4255 |
| 1736379600 | 20.91 | -0.04 | -0.19 | 20.84 | 21.11 | 20.73 | 12195 |
| 1736293200 | 20.95 | -0.06 | -0.30 | 21.19 | 21.38 | 20.9149 | 10283 |
| 1736206800 | 21.0135 | -0.08 | -0.36 | 20.96 | 21.5 | 20.96 | 2881 |
| 1735947600 | 21.09 | -0.01 | -0.05 | 21.05 | 21.11 | 20.7527 | 4579 |
| 1735861200 | 21.1 | 0.7 | 3.43 | 20.51 | 21.11 | 19.9 | 17334 |
| 1735688400 | 20.4 | 0.52 | 2.62 | 19.77 | 20.5 | 19.77 | 42364 |
| 1735602000 | 19.88 | -0.05 | -0.25 | 20.02 | 20.02 | 19.77 | 22602 |
| 1735342800 | 19.93 | -0.3 | -1.48 | 20.07 | 20.2323 | 19.6001 | 21639 |
| 1735256400 | 20.23 | -0.1 | -0.49 | 20.42 | 20.42 | 20.0101 | 11909 |
| 1735077840 | 20.33 | -0.06 | -0.29 | 20.35 | 20.45 | 20.05 | 3974 |
| 1734997200 | 20.39 | 0.05 | 0.24 | 20.28 | 20.53 | 20.2501 | 4868 |
| 1734738000 | 20.3404 | 0.01 | 0.05 | 20.25 | 20.6499 | 20.25 | 15555 |
| 1734651600 | 20.33 | -0.03 | -0.15 | 20.26 | 20.43 | 19.9 | 15054 |
| 1734565200 | 20.36 | 0.06 | 0.30 | 21.32 | 21.32 | 20.29 | 10301 |
| 1734478800 | 20.3 | -0.02 | -0.10 | 20.42 | 20.5199 | 20.15 | 8851 |
| 1734392400 | 20.32 | -0.11 | -0.54 | 20.3 | 21.41 | 20.1 | 13900 |
| 1734133200 | 20.43 | -0.02 | -0.10 | 20.56 | 20.65 | 20.14 | 32407 |
| 1734046800 | 20.45 | -0.16 | -0.78 | 20.61 | 20.71 | 20.35 | 7172 |
| 1733960400 | 20.61 | -0.19 | -0.91 | 20.85 | 20.88 | 20.56 | 12615 |
| 1733874000 | 20.8 | -0.06 | -0.29 | 20.8 | 20.84 | 20.75 | 9924 |
| 1733787600 | 20.86 | 0 | 0.00 | 20.86 | 20.9018 | 20.76 | 4642 |
| 1733528400 | 20.86 | 0.06 | 0.29 | 20.97 | 21.0719 | 20.7726 | 4298 |
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
