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 | 0.72 | 4.18848167539 | 17.19 | 17.89 | 16.54 | 574159 | 17.2643593 | CS |
| 4 | -0.82 | -4.37800320342 | 18.73 | 19.04 | 15.91 | 686299 | 17.37960028 | CS |
| 12 | -1.9 | -9.59111559818 | 19.81 | 20.22 | 15.91 | 669982 | 18.0321797 | CS |
| 26 | -1.09 | -5.73684210526 | 19 | 22.36 | 15.91 | 477731 | 18.73997849 | CS |
| 52 | -1.91 | -9.63673057518 | 19.82 | 22.36 | 15.91 | 441526 | 18.86230066 | CS |
| 156 | -4.7 | -20.7872622733 | 22.61 | 25.74 | 15.91 | 499002 | 20.07865054 | CS |
| 260 | -12.43 | -40.9690177983 | 30.34 | 46.57 | 15.91 | 562212 | 27.52276274 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 17.91 | 0.43 | 2.46 | 17.5 | 17.92 | 17.48 | 388563 |
| 1745534400 | 17.48 | -0.07 | -0.40 | 17.53 | 17.64 | 17.465 | 830979 |
| 1745448000 | 17.55 | 0.39 | 2.27 | 17.64 | 17.725 | 17.34 | 489611 |
| 1745361600 | 17.16 | 0.33 | 1.96 | 17.04 | 17.265 | 16.91 | 310513 |
| 1745275200 | 16.83 | -0.48 | -2.77 | 17.19 | 17.19 | 16.54 | 662145 |
| 1744929600 | 17.31 | -0.05 | -0.29 | 17.34 | 17.56 | 17.25 | 486514 |
| 1744843200 | 17.36 | 0.03 | 0.17 | 17.29 | 17.5 | 17.14 | 651402 |
| 1744756800 | 17.33 | -0.21 | -1.20 | 17.49 | 17.82 | 17.321 | 618590 |
| 1744670400 | 17.54 | 0.55 | 3.24 | 17.2 | 17.63 | 17.05 | 666121 |
| 1744411200 | 16.99 | 0.16 | 0.95 | 16.68 | 17.075 | 16.5001 | 666318 |
| 1744324800 | 16.83 | -0.53 | -3.05 | 16.98 | 17.18 | 16.42 | 664915 |
| 1744238400 | 17.36 | 1.26 | 7.83 | 15.99 | 17.56 | 15.91 | 1138806 |
| 1744152000 | 16.1 | -0.39 | -2.37 | 17.02 | 17.1355 | 16.079999 | 845253 |
| 1744065600 | 16.489999 | -0.4 | -2.37 | 16.23 | 17.29 | 15.915 | 871477 |
| 1743806400 | 16.89 | -1.04 | -5.80 | 17.18 | 17.5 | 16.719999 | 1023343 |
| 1743720000 | 17.93 | -1.05 | -5.53 | 18.17 | 18.395 | 17.889 | 608114 |
| 1743633600 | 18.98 | 0.32 | 1.71 | 18.44 | 19.04 | 18.44 | 331308 |
| 1743547200 | 18.66 | 0.33 | 1.80 | 18.42 | 18.72 | 18.27 | 587803 |
| 1743460800 | 18.33 | -0.19 | -1.03 | 18.74 | 18.74 | 18.24 | 689004 |
| 1743201600 | 18.52 | -0.32 | -1.70 | 18.73 | 18.845 | 18.26 | 872402 |
| 1743115200 | 18.84 | -0.16 | -0.84 | 19 | 19.18 | 18.78 | 472842 |
| 1743028800 | 19 | -0.39 | -2.01 | 18.95 | 19.505 | 18.82 | 703497 |
| 1742942400 | 19.39 | 0.64 | 3.41 | 19.86 | 20.12 | 18.89 | 1299571 |
| 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 |
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
