Premium
Cannae Holdings Inc (CNNE)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.54 | 15.6693399136 | 16.21 | 18.97 | 16.21 | 886722 | 17.55774555 | CS |
| 4 | -0.38 | -1.98640878202 | 19.13 | 20.22 | 15.99 | 877962 | 17.90673893 | CS |
| 12 | -0.97 | -4.91886409736 | 19.72 | 20.22 | 15.99 | 502603 | 18.46327322 | CS |
| 26 | -0.39 | -2.03761755486 | 19.14 | 22.36 | 15.99 | 418198 | 19.0825663 | CS |
| 52 | -3.63 | -16.2198391421 | 22.38 | 22.99 | 15.99 | 461714 | 19.46910343 | CS |
| 156 | -5.5 | -22.6804123711 | 24.25 | 25.74 | 15.93 | 493410 | 20.31528283 | CS |
| 260 | -13.01 | -40.9634760705 | 31.76 | 46.57 | 15.93 | 557199 | 27.81750518 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 18.75 | 0.01 | 0.05 | 19.05 | 19.37 | 18.51 | 1404812 |
| 1742596800 | 18.74 | 1.29 | 7.39 | 17.33 | 18.97 | 17.09 | 2190341 |
| 1742510400 | 17.45 | 0.47 | 2.77 | 17.35 | 17.94 | 17.12 | 770620 |
| 1742424000 | 16.98 | 0.43 | 2.60 | 16.6 | 17.065 | 16.559999 | 590783 |
| 1742337600 | 16.55 | -0.04 | -0.24 | 16.55 | 16.719999 | 16.39 | 744324 |
| 1742251200 | 16.59 | 0.26 | 1.59 | 16.21 | 16.7 | 16.21 | 733817 |
| 1741992000 | 16.329999 | 0.21 | 1.30 | 16.18 | 16.54 | 16.03 | 567631 |
| 1741905600 | 16.12 | -0.12 | -0.74 | 16.129999 | 16.35 | 15.99 | 1035733 |
| 1741819200 | 16.239999 | -0.09 | -0.55 | 16.45 | 16.59 | 16.21 | 729915 |
| 1741732800 | 16.329999 | -0.52 | -3.09 | 16.87 | 16.95 | 16.32 | 1071011 |
| 1741646400 | 16.85 | -0.94 | -5.28 | 17.56 | 17.73 | 16.71 | 1903175 |
| 1741390800 | 17.79 | -0.36 | -1.98 | 18.07 | 18.07 | 17.53 | 1068993 |
| 1741304400 | 18.15 | -0.77 | -4.07 | 18.75 | 18.75 | 18.13 | 614449 |
| 1741218000 | 18.92 | 0.09 | 0.48 | 18.82 | 19.15 | 18.79 | 385463 |
| 1741131600 | 18.83 | -0.33 | -1.72 | 18.84 | 19.02 | 18.69 | 520121 |
| 1741045200 | 19.16 | -0.88 | -4.39 | 20.22 | 20.22 | 18.96 | 615395 |
| 1740786000 | 20.04 | 0.4 | 2.04 | 19.67 | 20.04 | 19.61 | 890721 |
| 1740699600 | 19.64 | 0.12 | 0.61 | 19.57 | 19.95 | 19.485 | 1182744 |
| 1740613200 | 19.52 | 0.42 | 2.20 | 19.24 | 19.72 | 19.04 | 1306807 |
| 1740526800 | 19.1 | -0.09 | -0.47 | 18.39 | 19.41 | 18.39 | 761678 |
| 1740440400 | 19.19 | 0.05 | 0.26 | 19.13 | 19.29 | 18.86 | 448124 |
| 1740181200 | 19.14 | -0.36 | -1.85 | 19.65 | 19.65 | 19.03 | 337059 |
| 1740094800 | 19.5 | -0.3 | -1.52 | 19.58 | 19.685 | 18.95 | 687503 |
| 1740008400 | 19.8 | -0.27 | -1.35 | 19.8 | 19.98 | 19.75 | 233374 |
| 1739922000 | 20.07 | 0.29 | 1.47 | 19.96 | 20.13 | 19.575 | 358977 |
| 1739576400 | 19.78 | 0.18 | 0.92 | 19.71 | 19.87 | 19.61 | 234096 |
| 1739490000 | 19.6 | 0.22 | 1.14 | 19.66 | 19.66 | 19.33 | 295301 |
| 1739403600 | 19.38 | -0.24 | -1.22 | 19.4 | 19.47 | 19.19 | 234254 |
| 1739317200 | 19.62 | -0.01 | -0.05 | 19.53 | 19.68 | 19.47 | 256489 |
| 1739230800 | 19.63 | 0.27 | 1.39 | 19.49 | 19.67 | 19.05 | 343181 |
| 1738971600 | 19.36 | -0.54 | -2.71 | 19.77 | 19.84 | 19.09 | 350378 |
| 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 |
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
