Premium
Cannae Holdings Inc (CNNE)
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 | 1.05 | 7.86516853933 | 13.35 | 14.55 | 13.14 | 632413 | 14.22656411 | CS |
| 4 | -0.19 | -1.30226182317 | 14.59 | 14.84 | 13.14 | 512070 | 14.13764431 | CS |
| 12 | 2.36 | 19.6013289037 | 12.04 | 15.22 | 11.96 | 509000 | 13.64886433 | CS |
| 26 | -1.35 | -8.57142857143 | 15.75 | 16.45 | 10.46 | 579761 | 13.20494668 | CS |
| 52 | -6.52 | -31.1663479924 | 20.92 | 21.96 | 10.46 | 638927 | 16.01836248 | CS |
| 156 | -5.85 | -28.8888888889 | 20.25 | 22.99 | 10.46 | 558007 | 18.12444488 | CS |
| 260 | -19.9 | -58.0174927114 | 34.3 | 36.5 | 10.46 | 544323 | 20.82315337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 14.49 | 0 | 0.00 | 14.51 | 14.52 | 14.255 | 482376 |
| 1782513600 | 14.49 | 0.54 | 3.87 | 13.89 | 14.55 | 13.874 | 1293361 |
| 1782427200 | 13.95 | -0.04 | -0.29 | 13.99 | 14.23 | 13.8 | 399691 |
| 1782340800 | 13.99 | 0.2 | 1.45 | 13.86 | 14.165 | 13.795 | 367386 |
| 1782254400 | 13.79 | 0.46 | 3.45 | 13.35 | 13.975 | 13.14 | 619250 |
| 1782168000 | 13.33 | -0.35 | -2.56 | 13.6 | 13.81 | 13.19 | 667639 |
| 1781822400 | 13.68 | -0.11 | -0.80 | 13.89 | 14.03 | 13.53 | 935166 |
| 1781736000 | 13.79 | -0.25 | -1.78 | 14.04 | 14.26 | 13.76 | 553102 |
| 1781649600 | 14.04 | -0.11 | -0.78 | 14.02 | 14.31 | 13.86 | 539009 |
| 1781563200 | 14.15 | -0.27 | -1.87 | 14.55 | 14.62 | 14.09 | 463926 |
| 1781304000 | 14.42 | -0.23 | -1.57 | 14.25 | 14.43 | 13.74 | 426953 |
| 1781217600 | 14.65 | 0.32 | 2.23 | 14.46 | 14.7 | 14.23 | 294356 |
| 1781131200 | 14.33 | 0.11 | 0.77 | 14.07 | 14.42 | 14.07 | 329137 |
| 1781044800 | 14.22 | 0 | 0.00 | 14.31 | 14.47 | 13.92 | 369151 |
| 1780958400 | 14.22 | -0.22 | -1.52 | 14.55 | 14.79 | 14.19 | 459958 |
| 1780699200 | 14.44 | 0 | 0.00 | 14.41 | 14.585 | 14.22 | 296495 |
| 1780612800 | 14.44 | 0.19 | 1.33 | 14.41 | 14.775 | 14.295 | 531966 |
| 1780526400 | 14.25 | -0.51 | -3.46 | 14.57 | 14.57 | 14.03 | 321865 |
| 1780440000 | 14.76 | 0.01 | 0.07 | 14.59 | 14.84 | 14.25 | 378539 |
| 1780353600 | 14.75 | -0.08 | -0.54 | 14.58 | 14.88 | 14.17 | 426841 |
| 1780094400 | 14.83 | -0.02 | -0.13 | 14.8 | 15.22 | 14.63 | 735339 |
| 1780008000 | 14.85 | 0.26 | 1.78 | 14.51 | 14.87 | 14.45 | 346526 |
| 1779921600 | 14.59 | 0.26 | 1.81 | 14.36 | 14.66 | 14.275 | 581152 |
| 1779835200 | 14.33 | 0.47 | 3.39 | 13.95 | 14.4 | 13.8 | 429221 |
| 1779489600 | 13.86 | 0.32 | 2.36 | 13.59 | 13.975 | 13.59 | 429600 |
| 1779403200 | 13.54 | 0.13 | 0.97 | 13.24 | 13.5601 | 13.05 | 386512 |
| 1779316800 | 13.41 | 0.1 | 0.75 | 13.29 | 13.43 | 13.13 | 391992 |
| 1779230400 | 13.31 | 0.08 | 0.60 | 13.22 | 13.43 | 13.055 | 276216 |
| 1779144000 | 13.23 | 0.08 | 0.61 | 13.01 | 13.37 | 12.9 | 307100 |
| 1778884800 | 13.15 | 0.03 | 0.23 | 13 | 13.215 | 12.8 | 325082 |
| 1778798400 | 13.12 | -0.22 | -1.65 | 13.44 | 13.51 | 13.11 | 431848 |
| 1778712000 | 13.34 | -0.1 | -0.74 | 13.55 | 13.55 | 13.135 | 562607 |
| 1778625600 | 13.44 | -0.4 | -2.89 | 14.83 | 14.83 | 12.59 | 1029705 |
| 1778539200 | 13.84 | -0.35 | -2.47 | 14.13 | 14.23 | 13.83 | 465366 |
| 1778280000 | 14.19 | 0.2 | 1.43 | 13.93 | 14.47 | 13.864 | 527635 |
| 1778193600 | 13.99 | 0.26 | 1.89 | 13.81 | 14.06 | 13.77 | 595497 |
| 1778107200 | 13.73 | 0.06 | 0.44 | 13.76 | 13.87 | 13.59 | 489407 |
| 1778020800 | 13.67 | 0.2 | 1.48 | 13.49 | 13.765 | 13.45 | 503828 |
| 1777934400 | 13.47 | -0.2 | -1.46 | 13.59 | 13.74 | 13.375 | 642213 |
| 1777675200 | 13.67 | 0.16 | 1.18 | 13.6 | 13.85 | 13.43 | 544056 |
| 1777588800 | 13.51 | 0.1 | 0.75 | 13.42 | 13.62 | 13.41 | 480218 |
| 1777502400 | 13.41 | -0.19 | -1.40 | 13.3 | 13.52 | 13.29 | 421100 |
| 1777416000 | 13.6 | 0.44 | 3.34 | 13.23 | 13.62 | 13.23 | 558069 |
| 1777329600 | 13.16 | -0.07 | -0.53 | 13.24 | 13.58 | 13.0057 | 605100 |
| 1777070400 | 13.23 | 0.16 | 1.22 | 13.12 | 13.32 | 12.96 | 501285 |
| 1776984000 | 13.07 | -0.04 | -0.31 | 13.07 | 13.25 | 12.855 | 470413 |
| 1776897600 | 13.11 | 0.28 | 2.18 | 12.95 | 13.155 | 12.845 | 519721 |
| 1776811200 | 12.83 | -0.35 | -2.66 | 13.36 | 13.445 | 12.83 | 518189 |
| 1776724800 | 13.18 | 0.1 | 0.76 | 13.02 | 13.22 | 12.9812 | 369736 |
| 1776465600 | 13.08 | 0.08 | 0.62 | 13.16 | 13.5 | 13.07 | 541617 |
| 1776379200 | 13 | -0.04 | -0.31 | 13.01 | 13.2 | 12.915 | 428501 |
| 1776292800 | 13.04 | 0.25 | 1.95 | 12.88 | 13.19 | 12.77 | 547302 |
| 1776206400 | 12.79 | 0.11 | 0.87 | 12.63 | 12.91 | 12.63 | 539434 |
| 1776120000 | 12.68 | 0.22 | 1.77 | 12.34 | 12.85 | 12.28 | 505855 |
| 1775860800 | 12.46 | -0.01 | -0.08 | 12.53 | 12.595 | 12.33 | 504505 |
| 1775774400 | 12.47 | 0.27 | 2.21 | 12.1 | 12.5 | 12.03 | 632904 |
| 1775688000 | 12.2 | -0.02 | -0.16 | 12.66 | 12.72 | 12.19 | 692667 |
| 1775601600 | 12.22 | 0.06 | 0.49 | 12.04 | 12.36 | 11.96 | 528325 |
| 1775515200 | 12.16 | 0.22 | 1.84 | 11.9 | 12.3 | 11.79 | 579564 |
| 1775169600 | 11.94 | 0.5 | 4.37 | 11.27 | 11.97 | 11.23 | 501537 |
| 1775083200 | 11.44 | 0.07 | 0.62 | 11.47 | 11.654 | 11.325 | 594832 |
| 1774996800 | 11.37 | 0.29 | 2.62 | 11.26 | 11.51 | 11.12 | 667737 |
| 1774910400 | 11.08 | 0.34 | 3.17 | 10.83 | 11.14 | 10.77 | 580513 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
