Premium
CNO Financial Group Inc (CNO-A)
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 | 0.12 | 0.694042799306 | 17.29 | 17.515 | 16.8494 | 1405 | 17.15061911 | CS |
| 4 | -1.69 | -8.84816753927 | 19.1 | 19.49 | 16.5453 | 4718 | 18.03718725 | CS |
| 12 | -2.42 | -12.2037317196 | 19.83 | 20.51 | 16.5453 | 2218 | 18.59130293 | CS |
| 26 | -4.47 | -20.4296160878 | 21.88 | 21.89 | 16.5453 | 2968 | 19.45890534 | CS |
| 52 | -2.87 | -14.1518737673 | 20.28 | 22.22 | 16.5453 | 2498 | 19.89190417 | CS |
| 156 | -2.55 | -12.7755511022 | 19.96 | 22.53 | 14 | 5215 | 18.46093444 | CS |
| 260 | -8.69 | -33.2950191571 | 26.1 | 27.85 | 14 | 7137 | 22.06098865 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 17.41 | 0.13 | 0.75 | 17.41 | 17.58 | 17.41 | 387 |
| 1745534400 | 17.28 | 0 | 0.00 | 17.28 | 17.28 | 17.28 | 199 |
| 1745448000 | 17.28 | 0.11 | 0.64 | 17.35 | 17.515 | 17.19 | 2282 |
| 1745361600 | 17.17 | 0.15 | 0.88 | 17.02 | 17.23 | 17.02 | 629 |
| 1745275200 | 17.02 | -0.27 | -1.56 | 17.29 | 17.29 | 16.8494 | 2531 |
| 1744929600 | 17.29 | -0.08 | -0.43 | 17.29 | 17.29 | 17 | 1139 |
| 1744843200 | 17.365 | 0.33 | 1.97 | 16.99 | 17.4217 | 16.91 | 5928 |
| 1744756800 | 17.03 | -0.04 | -0.23 | 17.3069 | 17.3069 | 16.87 | 3821 |
| 1744670400 | 17.07 | 0.26 | 1.55 | 16.85 | 17.07 | 16.83 | 1326 |
| 1744411200 | 16.81 | -0.11 | -0.65 | 16.94 | 17.4569 | 16.78 | 5679 |
| 1744324800 | 16.92 | -0.94 | -5.26 | 17.52 | 17.52 | 16.91 | 2197 |
| 1744238400 | 17.86 | 0.48 | 2.76 | 17.01 | 17.9 | 17.01 | 4222 |
| 1744152000 | 17.38 | 0.37 | 2.18 | 17.19 | 17.7444 | 17.19 | 4329 |
| 1744065600 | 17.01 | -0.74 | -4.17 | 17.48 | 17.48 | 16.5453 | 9600 |
| 1743806400 | 17.75 | -1.05 | -5.59 | 18.24 | 18.24 | 17.55 | 3986 |
| 1743720000 | 18.8 | -0.23 | -1.21 | 18.83 | 18.855 | 18.1 | 3178 |
| 1743633600 | 19.03 | 0.08 | 0.42 | 18.91 | 19.21 | 18.91 | 4002 |
| 1743547200 | 18.95 | 0.05 | 0.26 | 18.94 | 19.0296 | 18.94 | 2802 |
| 1743460800 | 18.9 | -0.59 | -3.03 | 19.15 | 19.16 | 18.82 | 32943 |
| 1743201600 | 19.49 | 0 | 0.00 | 19.1 | 19.49 | 19.1 | 80 |
| 1743115200 | 19.49 | 0.17 | 0.88 | 19.32 | 19.49 | 19.32 | 258 |
| 1743028800 | 19.32 | -0.98 | -4.83 | 19.72 | 20.1 | 19.32 | 1696 |
| 1742942400 | 20.3 | 0.3 | 1.50 | 20.03 | 20.3 | 20 | 915 |
| 1742856000 | 20 | 0.35 | 1.78 | 19.65 | 20.24 | 19.65 | 645 |
| 1742596800 | 19.6501 | -0.6 | -2.96 | 20.11 | 20.11 | 19.6501 | 417 |
| 1742510400 | 20.25 | 0.25 | 1.25 | 20.01 | 20.41 | 20.01 | 289 |
| 1742424000 | 20 | -0.07 | -0.35 | 19.98 | 20.35 | 19.98 | 324 |
| 1742337600 | 20.07 | -0.35 | -1.71 | 20.07 | 20.07 | 20.07 | 282 |
| 1742251200 | 20.42 | 0.5 | 2.51 | 19.71 | 20.42 | 19.71 | 1033 |
| 1741992000 | 19.92 | 0.03 | 0.15 | 19.7 | 19.92 | 19.7 | 533 |
| 1741905600 | 19.89 | -0.03 | -0.15 | 19.75 | 20.04 | 19.55 | 2252 |
| 1741819200 | 19.92 | -0.02 | -0.10 | 19.75 | 20.05 | 19.64 | 1115 |
| 1741732800 | 19.94 | -0.43 | -2.11 | 20.13 | 20.18 | 19.6 | 3346 |
| 1741646400 | 20.37 | -0.14 | -0.68 | 20.44 | 20.4488 | 20.02 | 1296 |
| 1741390800 | 20.51 | 0.13 | 0.64 | 20.2732 | 20.51 | 20.14 | 790 |
| 1741304400 | 20.38 | -0.13 | -0.63 | 19.66 | 20.4 | 19.5 | 981 |
| 1741218000 | 20.51 | 0.39 | 1.94 | 19.73 | 20.51 | 19.73 | 859 |
| 1741131600 | 20.1199 | 0.04 | 0.20 | 19.78 | 20.1199 | 19.78 | 550 |
| 1741045200 | 20.08 | 0.4 | 2.03 | 19.51 | 20.08 | 19.51 | 789 |
| 1740786000 | 19.68 | -0.39 | -1.94 | 20.02 | 20.11 | 19.65 | 1747 |
| 1740699600 | 20.07 | 0.38 | 1.93 | 19.65 | 20.07 | 19.65 | 544 |
| 1740613200 | 19.69 | 0.08 | 0.41 | 19.53 | 19.76 | 19.5 | 1074 |
| 1740526800 | 19.61 | -0.51 | -2.53 | 20.12 | 20.12 | 19.61 | 940 |
| 1740440400 | 20.12 | 0.35 | 1.78 | 19.76 | 20.12 | 19.76 | 645 |
| 1740181200 | 19.769 | 0 | 0.00 | 19.77 | 19.77 | 19.769 | 142 |
| 1740094800 | 19.769 | 0 | 0.00 | 19.72 | 19.769 | 19.72 | 79 |
| 1740008400 | 19.769 | -0.09 | -0.46 | 19.86 | 20.08 | 19.769 | 524 |
| 1739922000 | 19.86 | -0.17 | -0.85 | 19.83 | 19.86 | 19.83 | 786 |
| 1739576400 | 20.03 | 0.45 | 2.29 | 19.58 | 20.12 | 19.58 | 641 |
| 1739490000 | 19.5811 | -0.27 | -1.35 | 19.6 | 19.6 | 19.5811 | 1411 |
| 1739403600 | 19.85 | 0.31 | 1.58 | 19.48 | 19.85 | 19.48 | 575 |
| 1739317200 | 19.5404 | 0.06 | 0.29 | 19.48 | 19.89 | 19.48 | 1937 |
| 1739230800 | 19.4845 | -0.4 | -1.99 | 18.8 | 19.6 | 18.8 | 639 |
| 1738971600 | 19.88 | -0.09 | -0.45 | 18.89 | 19.91 | 18.89 | 1423 |
| 1738885200 | 19.97 | 0.17 | 0.86 | 19.81 | 19.97 | 19.67 | 756 |
| 1738798800 | 19.8001 | 0.43 | 2.22 | 19.4 | 19.8903 | 19.4 | 2742 |
| 1738712400 | 19.37 | -0.28 | -1.42 | 19.41 | 19.85 | 19.37 | 1767 |
| 1738626000 | 19.65 | -0.04 | -0.20 | 19.65 | 19.65 | 19.4 | 374 |
| 1738366800 | 19.69 | -0.21 | -1.07 | 19.83 | 19.93 | 19.69 | 1882 |
| 1738280400 | 19.9037 | -0.14 | -0.68 | 19.9179 | 20.11 | 19.89 | 380 |
| 1738194000 | 20.04 | 0.15 | 0.77 | 19.8 | 20.04 | 19.65 | 670 |
| 1738107600 | 19.8877 | -0.33 | -1.64 | 20.01 | 20.06 | 19.8877 | 959 |
| 1738021200 | 20.22 | 0.29 | 1.46 | 19.94 | 20.22 | 19.784 | 4029 |
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
