Premium
Cannae Holdings Inc (CNNE)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.454316002019 | 19.81 | 19.94 | 19.22 | 202189 | 19.70372745 | CS |
| 4 | 1.47 | 7.97612588171 | 18.43 | 19.99 | 18.38 | 247182 | 19.25552764 | CS |
| 12 | -0.56 | -2.73704789834 | 20.46 | 22.135 | 18.38 | 266199 | 20.0267423 | CS |
| 26 | 0.18 | 0.912778904665 | 19.72 | 22.135 | 18 | 321373 | 19.59851005 | CS |
| 52 | -0.55 | -2.68948655257 | 20.45 | 22.99 | 16.94 | 478395 | 20.14200077 | CS |
| 156 | -8.11 | -28.9539450196 | 28.01 | 30.02 | 15.93 | 489020 | 20.71460197 | CS |
| 260 | -20.37 | -50.5835609635 | 40.27 | 46.57 | 15.93 | 555655 | 28.26571107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 19.9 | 0.29 | 1.48 | 19.67 | 19.92 | 19.542 | 246266 |
| 1738798800 | 19.61 | -0.03 | -0.15 | 19.72 | 19.76 | 19.55 | 159208 |
| 1738712400 | 19.64 | 0.15 | 0.77 | 19.49 | 19.7 | 19.41 | 122193 |
| 1738626000 | 19.49 | -0.27 | -1.37 | 19.45 | 19.61 | 19.22 | 195635 |
| 1738366800 | 19.76 | -0.03 | -0.15 | 19.81 | 19.94 | 19.59 | 287645 |
| 1738280400 | 19.79 | 0.52 | 2.70 | 19.47 | 19.99 | 19.41 | 250248 |
| 1738194000 | 19.27 | -0.35 | -1.78 | 19.55 | 19.63 | 19.15 | 181397 |
| 1738107600 | 19.62 | 0.28 | 1.45 | 19.32 | 19.76 | 19.32 | 174498 |
| 1738021200 | 19.34 | 0.12 | 0.62 | 19.23 | 19.595 | 19.23 | 297019 |
| 1737762000 | 19.22 | 0.05 | 0.26 | 19.04 | 19.25 | 19.03 | 281315 |
| 1737675600 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
| 1737589200 | 19.17 | -0.1 | -0.52 | 19.2 | 19.3 | 19.1 | 199324 |
| 1737502800 | 19.27 | 0.21 | 1.10 | 19.22 | 19.31 | 19.07 | 330914 |
| 1737157200 | 19.06 | -0.11 | -0.57 | 19.32 | 19.395 | 19.02 | 155941 |
| 1737070800 | 19.17 | 0.04 | 0.21 | 19.09 | 19.2 | 18.97 | 171464 |
| 1736984400 | 19.13 | 0.25 | 1.32 | 19.32 | 19.32 | 18.89 | 274357 |
| 1736898000 | 18.88 | 0.19 | 1.02 | 18.72 | 18.92 | 18.65 | 331345 |
| 1736811600 | 18.69 | 0.01 | 0.05 | 18.42 | 18.71 | 18.38 | 306308 |
| 1736552400 | 18.68 | -0.26 | -1.37 | 18.43 | 18.7504 | 18.38 | 484197 |
| 1736379600 | 18.94 | -0.34 | -1.76 | 19.05 | 19.1499 | 18.865 | 451386 |
| 1736293200 | 19.28 | -0.49 | -2.48 | 19.88 | 19.93 | 19.21 | 371885 |
| 1736206800 | 19.77 | -0.33 | -1.64 | 20.085 | 20.12 | 19.74 | 236677 |
| 1735947600 | 20.1 | 0.46 | 2.34 | 19.64 | 20.12 | 19.52 | 334665 |
| 1735861200 | 19.64 | -0.22 | -1.11 | 19.935 | 20.03 | 19.61 | 255476 |
| 1735688400 | 19.86 | 0.01 | 0.05 | 20.04 | 20.04 | 19.79 | 354218 |
| 1735602000 | 19.85 | -0.05 | -0.25 | 19.72 | 20 | 19.53 | 237536 |
| 1735342800 | 19.9 | -0.13 | -0.65 | 19.93 | 20.03 | 19.625 | 196941 |
| 1735256400 | 20.03 | 0.06 | 0.30 | 19.81 | 20.12 | 19.77 | 167081 |
| 1735077840 | 19.97 | 0.07 | 0.35 | 20.01 | 20.01 | 19.8 | 65357 |
| 1734997200 | 19.9 | -0.09 | -0.45 | 19.87 | 19.99 | 19.68 | 319818 |
| 1734738000 | 19.99 | 0.3 | 1.52 | 19.605 | 20.135 | 19.51 | 583725 |
| 1734651600 | 19.69 | -0.01 | -0.05 | 19.89 | 20.04 | 19.55 | 429706 |
| 1734565200 | 19.7 | -0.52 | -2.57 | 20.21 | 20.3 | 19.54 | 579900 |
| 1734478800 | 20.22 | -0.34 | -1.65 | 20.49 | 20.52 | 20.11 | 280864 |
| 1734392400 | 20.56 | 0 | 0.00 | 20.6021 | 20.83 | 20.535 | 205838 |
| 1734133200 | 20.56 | -0.05 | -0.24 | 20.535 | 20.59 | 20.37 | 160539 |
| 1734046800 | 20.61 | -0.22 | -1.06 | 20.62 | 20.77 | 20.455 | 219073 |
| 1733960400 | 20.83 | 0.18 | 0.87 | 20.92 | 21.0075 | 20.585 | 324447 |
| 1733874000 | 20.65 | -0.1 | -0.48 | 20.63 | 20.847 | 20.425 | 243186 |
| 1733787600 | 20.75 | -0.05 | -0.24 | 20.97 | 21.12 | 20.48 | 229698 |
| 1733528400 | 20.8 | 0.02 | 0.10 | 20.61 | 21.08 | 20.61 | 158221 |
| 1733442000 | 20.78 | -0.36 | -1.70 | 21.01 | 21.07 | 20.78 | 197850 |
| 1733355600 | 21.14 | -0.05 | -0.24 | 21.16 | 21.28 | 20.99 | 295139 |
| 1733269200 | 21.19 | -0.47 | -2.17 | 21.715 | 21.715 | 21.17 | 193655 |
| 1733182800 | 21.66 | -0.04 | -0.18 | 21.77 | 21.95 | 21.545 | 342177 |
| 1732917840 | 21.7 | -0.01 | -0.05 | 21.85 | 21.85 | 21.39 | 196049 |
| 1732750800 | 21.71 | -0.03 | -0.14 | 21.9 | 22.135 | 21.62 | 243717 |
| 1732664400 | 21.74 | 0.03 | 0.14 | 21.59 | 21.76 | 21.41 | 237062 |
| 1732578000 | 21.71 | 0.59 | 2.79 | 21.34 | 21.86 | 21.33 | 363208 |
| 1732318800 | 21.12 | 0.35 | 1.69 | 20.925 | 21.185 | 20.86 | 244995 |
| 1732232400 | 20.77 | 0.23 | 1.12 | 20.51 | 20.94 | 20.46 | 219521 |
| 1732146000 | 20.54 | 0.23 | 1.13 | 20.31 | 20.56 | 20.2 | 272274 |
| 1732059600 | 20.31 | 0.01 | 0.05 | 20.115 | 20.32 | 20.01 | 164577 |
| 1731973200 | 20.3 | 0.01 | 0.05 | 20.29 | 20.545 | 20.24 | 245700 |
| 1731714000 | 20.29 | -0.14 | -0.69 | 20.46 | 20.55 | 20.29 | 303293 |
| 1731627600 | 20.43 | -0.59 | -2.81 | 21.13 | 21.13 | 20.39 | 408618 |
| 1731541200 | 21.02 | -0.61 | -2.82 | 21.97 | 21.975 | 20.765 | 625319 |
| 1731454800 | 21.63 | 0.37 | 1.74 | 21.18 | 21.84 | 21.18 | 589907 |
| 1731368400 | 21.26 | 0.25 | 1.19 | 21.18 | 21.28 | 21.01 | 308984 |
| 1731109200 | 21.01 | 0.04 | 0.19 | 21 | 21.09 | 20.74 | 366537 |
| 1731022800 | 20.97 | -0.06 | -0.29 | 20.91 | 21.19 | 20.835 | 375341 |
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
