Premium
Cadence Bank (CADE)
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 | -0.135 | -0.401248328132 | 33.645 | 35.47 | 33.38 | 1284927 | 34.80871062 | CS |
| 4 | -3.04 | -8.31737346101 | 36.55 | 36.67 | 33.38 | 1119170 | 34.62031385 | CS |
| 12 | -0.1 | -0.297530496876 | 33.61 | 40.2 | 32.2 | 1217741 | 35.9690849 | CS |
| 26 | 5.39 | 19.1678520626 | 28.12 | 40.2 | 27.56 | 1276207 | 33.36844532 | CS |
| 52 | 4.66 | 16.1525129983 | 28.85 | 40.2 | 24.985 | 1286917 | 30.60915836 | CS |
| 156 | -0.28 | -0.828647528855 | 33.79 | 40.2 | 16.95 | 1327863 | 26.78703362 | CS |
| 260 | 15.6 | 87.1021775544 | 17.91 | 40.2 | 4.63 | 1395611 | 21.97346713 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 33.509999 | -1.59 | -4.53 | 34.28 | 34.435 | 33.45 | 1731061 |
| 1736379600 | 35.1 | 0.37 | 1.07 | 34.36 | 35.23 | 34.28 | 1150886 |
| 1736293200 | 34.73 | -0.22 | -0.63 | 35.16 | 35.31 | 34.28 | 1592531 |
| 1736206800 | 34.95 | 0.5 | 1.45 | 34.57 | 35.47 | 34.4 | 1320152 |
| 1735947600 | 34.45 | 0.75 | 2.23 | 33.67 | 34.49 | 33.38 | 1107344 |
| 1735861200 | 33.7 | -0.75 | -2.18 | 34.68 | 34.88 | 33.59 | 876331 |
| 1735688400 | 34.45 | 0.05 | 0.15 | 34.48 | 34.73 | 34.31 | 669983 |
| 1735602000 | 34.4 | -0.09 | -0.26 | 34.21 | 34.62 | 33.84 | 673304 |
| 1735342800 | 34.49 | -0.51 | -1.46 | 34.67 | 35.06 | 34.05 | 736823 |
| 1735256400 | 35 | 0.23 | 0.66 | 34.45 | 35.06 | 34.31 | 652535 |
| 1735077840 | 34.77 | 0.16 | 0.46 | 34.58 | 34.87 | 34.3 | 382099 |
| 1734997200 | 34.61 | 0.53 | 1.56 | 33.81 | 34.62 | 33.75 | 1097542 |
| 1734738000 | 34.08 | 0.31 | 0.92 | 33.479999 | 34.49 | 33.479999 | 3302565 |
| 1734651600 | 33.77 | -0.1 | -0.30 | 34.78 | 34.99 | 33.65 | 1534395 |
| 1734565200 | 33.87 | -1.85 | -5.18 | 35.92 | 36.03 | 33.52 | 1750599 |
| 1734478800 | 35.72 | -0.91 | -2.48 | 36.34 | 36.6 | 35.52 | 881654 |
| 1734392400 | 36.63 | 0.23 | 0.63 | 36.51 | 36.67 | 36.09 | 886879 |
| 1734133200 | 36.4 | -0.29 | -0.79 | 36.46 | 36.68 | 35.92 | 787499 |
| 1734046800 | 36.69 | -0.61 | -1.64 | 36.98 | 37.32 | 36.615 | 820987 |
| 1733960400 | 37.3 | 0.42 | 1.14 | 37.42 | 37.74 | 37.04 | 751840 |
| 1733874000 | 36.88 | -0.21 | -0.57 | 37.18 | 37.62 | 36.64 | 924736 |
| 1733787600 | 37.09 | -0.53 | -1.41 | 37.76 | 37.99 | 36.925 | 912001 |
| 1733528400 | 37.62 | 0.18 | 0.48 | 37.77 | 37.83 | 37.23 | 834756 |
| 1733442000 | 37.44 | -0.17 | -0.45 | 37.76 | 37.9 | 37.42 | 704944 |
| 1733355600 | 37.61 | 0.08 | 0.21 | 37.68 | 37.89 | 37.3 | 823840 |
| 1733269200 | 37.53 | -0.56 | -1.47 | 38.2 | 38.32 | 37.39 | 798434 |
| 1733182800 | 38.09 | -0.1 | -0.26 | 38.44 | 38.535 | 37.73 | 1265378 |
| 1732917840 | 38.19 | -0.12 | -0.31 | 38.83 | 38.845 | 38 | 537797 |
| 1732750800 | 38.31 | -0.32 | -0.83 | 38.94 | 39.19 | 38.2907 | 864538 |
| 1732664400 | 38.63 | -0.66 | -1.68 | 39.14 | 39.36 | 38.62 | 1353756 |
| 1732578000 | 39.29 | 0.41 | 1.05 | 39.41 | 40.2 | 39.29 | 1261225 |
| 1732318800 | 38.88 | 0.91 | 2.40 | 38.08 | 38.98 | 37.995 | 1205258 |
| 1732232400 | 37.97 | 0.86 | 2.32 | 37.44 | 38.32 | 37.19 | 1184152 |
| 1732146000 | 37.11 | -0.21 | -0.56 | 37.27 | 37.51 | 36.73 | 918967 |
| 1732059600 | 37.32 | -0.2 | -0.53 | 36.81 | 37.4 | 36.64 | 1603673 |
| 1731973200 | 37.52 | -0.18 | -0.48 | 37.42 | 38.04 | 37.42 | 1178615 |
| 1731714000 | 37.7 | -0.32 | -0.84 | 37.83 | 38.3 | 37.23 | 1541307 |
| 1731627600 | 38.02 | -0.41 | -1.07 | 38.65 | 38.9 | 37.87 | 1390726 |
| 1731541200 | 38.43 | -0.3 | -0.77 | 38.94 | 39.5 | 38.395 | 972537 |
| 1731454800 | 38.73 | -0.45 | -1.15 | 39.06 | 39.51 | 38.265 | 1269217 |
| 1731368400 | 39.18 | 1.28 | 3.38 | 38.67 | 39.79 | 38.54 | 1612871 |
| 1731109200 | 37.9 | 0.32 | 0.85 | 37.75 | 38.33 | 37.425 | 1637949 |
| 1731022800 | 37.58 | -0.99 | -2.57 | 37.99 | 38.38 | 37.16 | 1965468 |
| 1730936400 | 38.57 | 4.88 | 14.49 | 37.59 | 38.77 | 36.52 | 4071686 |
| 1730850000 | 33.69 | 0.67 | 2.03 | 33.18 | 33.78 | 32.979999 | 985015 |
| 1730763600 | 33.02 | -0.04 | -0.12 | 32.939999 | 33.24 | 32.46 | 838045 |
| 1730500800 | 33.06 | -0.37 | -1.11 | 33.7 | 33.81 | 33.03 | 629109 |
| 1730414400 | 33.43 | -0.66 | -1.94 | 34.01 | 34.24 | 33.409999 | 762687 |
| 1730328000 | 34.09 | 0.24 | 0.71 | 33.78 | 34.8499 | 33.78 | 1255392 |
| 1730241600 | 33.85 | 0.02 | 0.06 | 33.75 | 33.86 | 33.49 | 867290 |
| 1730155200 | 33.83 | 0.74 | 2.24 | 33.479999 | 33.98 | 33.299999 | 929036 |
| 1729896000 | 33.09 | -0.8 | -2.36 | 34 | 34.2 | 33.04 | 899957 |
| 1729809600 | 33.89 | 0.07 | 0.21 | 33.97 | 33.97 | 33.22 | 965246 |
| 1729723200 | 33.82 | -0.18 | -0.53 | 34.18 | 34.25 | 33.27 | 1265297 |
| 1729636800 | 34 | 1.54 | 4.74 | 32.54 | 34.18 | 32.25 | 3426003 |
| 1729550400 | 32.46 | -0.43 | -1.31 | 32.71 | 33.02 | 32.2 | 2601612 |
| 1729291200 | 32.89 | -0.61 | -1.82 | 33.61 | 33.61 | 32.805 | 1234324 |
| 1729204800 | 33.5 | 0.12 | 0.36 | 33.35 | 33.62 | 33.08 | 1069071 |
| 1729118400 | 33.38 | 0.51 | 1.55 | 33.39 | 33.79 | 33.06 | 990194 |
| 1729032000 | 32.869999 | 0.22 | 0.67 | 32.79 | 33.79 | 32.52 | 1346666 |
| 1728945600 | 32.65 | 0.31 | 0.96 | 32.36 | 32.79 | 32.009999 | 803511 |
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
