Premium
Chain Bridge Bancorp Inc (CBNA)
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 | 1.98 | 8.28798660527 | 23.89 | 24.98 | 23.89 | 50589 | 24.71535344 | CS |
| 4 | 2.76 | 11.9428818693 | 23.11 | 25.5 | 23.11 | 31966 | 24.55018774 | CS |
| 12 | 1.78 | 7.38895807389 | 24.09 | 27.56 | 22.91 | 29363 | 24.9276989 | CS |
| 26 | 3.87 | 17.5909090909 | 22 | 27.56 | 20.1 | 35665 | 23.62210778 | CS |
| 52 | 3.87 | 17.5909090909 | 22 | 27.56 | 20.1 | 35665 | 23.62210778 | CS |
| 156 | 3.87 | 17.5909090909 | 22 | 27.56 | 20.1 | 35665 | 23.62210778 | CS |
| 260 | 3.87 | 17.5909090909 | 22 | 27.56 | 20.1 | 35665 | 23.62210778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 24.87 | 0.17 | 0.69 | 24.62 | 24.96 | 24.37 | 109153 |
| 1738885200 | 24.7 | 0.14 | 0.57 | 24.56 | 24.79 | 24.28 | 42146 |
| 1738798800 | 24.56 | 0.06 | 0.24 | 24.39 | 24.82 | 24.32 | 42415 |
| 1738712400 | 24.5 | -0.24 | -0.97 | 24.48 | 24.78 | 24.11 | 46265 |
| 1738626000 | 24.74 | 0.14 | 0.57 | 23.89 | 24.85 | 23.89 | 12967 |
| 1738366800 | 24.6 | -0.31 | -1.24 | 24.78 | 24.96 | 24.6 | 4938 |
| 1738280400 | 24.91 | 0.68 | 2.81 | 24.23 | 25.5 | 24.23 | 42787 |
| 1738194000 | 24.23 | -0.01 | -0.04 | 24.13 | 24.48 | 23.64 | 44618 |
| 1738107600 | 24.24 | -0.17 | -0.70 | 24.31 | 25 | 24 | 45690 |
| 1738021200 | 24.41 | -0.13 | -0.51 | 24.83 | 24.83 | 24.39 | 15598 |
| 1737762000 | 24.535 | -0.18 | -0.71 | 24.3 | 24.62 | 24.2001 | 9767 |
| 1737675600 | 24.71 | 0 | 0.00 | 24.71 | 24.71 | 24.71 | 0 |
| 1737589200 | 24.71 | -0.06 | -0.24 | 24.42 | 24.89 | 24.42 | 28484 |
| 1737502800 | 24.77 | 0.42 | 1.72 | 24.16 | 24.89 | 24.16 | 28295 |
| 1737157200 | 24.35 | 0.09 | 0.37 | 24 | 24.54 | 24 | 14999 |
| 1737070800 | 24.26 | 0.16 | 0.66 | 24.26 | 24.61 | 24.0301 | 55682 |
| 1736984400 | 24.1 | 0.3 | 1.26 | 23.8 | 24.615 | 23.8 | 15138 |
| 1736898000 | 23.8 | -0.11 | -0.46 | 23.94 | 24.05 | 23.75 | 8130 |
| 1736811600 | 23.91 | -0.09 | -0.38 | 23.11 | 23.99 | 23.11 | 8314 |
| 1736552400 | 24 | 0.25 | 1.05 | 22.91 | 24.13 | 22.91 | 14038 |
| 1736379600 | 23.75 | -0.19 | -0.79 | 23.72 | 24.1 | 23.5 | 26599 |
| 1736293200 | 23.94 | -0.14 | -0.58 | 23.11 | 24.81 | 23.11 | 55244 |
| 1736206800 | 24.08 | -0.67 | -2.71 | 24.52 | 24.992 | 23.965 | 28663 |
| 1735947600 | 24.75 | 0.02 | 0.08 | 24.54 | 25.25 | 24.54 | 47040 |
| 1735861200 | 24.73 | -0.34 | -1.36 | 24.42 | 25.24 | 24.42 | 7386 |
| 1735688400 | 25.07 | 0.04 | 0.16 | 24.92 | 25.44 | 24.75 | 13490 |
| 1735602000 | 25.03 | 0.81 | 3.34 | 23.38 | 25.37 | 23.38 | 29104 |
| 1735342800 | 24.22 | -0.22 | -0.90 | 24.6 | 24.6 | 23.78 | 11490 |
| 1735256400 | 24.44 | 0.44 | 1.83 | 23.71 | 24.7 | 23.71 | 9734 |
| 1735077840 | 24 | -0.29 | -1.19 | 24.13 | 24.24 | 23.75 | 19933 |
| 1734997200 | 24.29 | 0.29 | 1.21 | 23.85 | 24.59 | 23.85 | 25439 |
| 1734738000 | 24 | 0.25 | 1.05 | 23.75 | 24.7 | 23.75 | 94455 |
| 1734651600 | 23.75 | -0.36 | -1.49 | 24 | 24.5 | 23.75 | 37873 |
| 1734565200 | 24.11 | -1.72 | -6.66 | 25.71 | 26.12 | 24.11 | 32411 |
| 1734478800 | 25.83 | -0.69 | -2.60 | 26.58 | 26.74 | 25.22 | 10460 |
| 1734392400 | 26.52 | -0.44 | -1.63 | 25.9 | 26.91 | 25.9 | 35321 |
| 1734133200 | 26.96 | -0.22 | -0.81 | 27.2 | 27.3501 | 26.71 | 17246 |
| 1734046800 | 27.18 | 0.14 | 0.52 | 26.6 | 27.2 | 26.0701 | 41763 |
| 1733960400 | 27.04 | 0.38 | 1.43 | 26.3 | 27.4 | 25.5 | 20245 |
| 1733874000 | 26.66 | 0.45 | 1.72 | 26.24 | 26.66 | 25.59 | 12590 |
| 1733787600 | 26.21 | 0.22 | 0.85 | 26.49 | 26.5 | 26.05 | 15259 |
| 1733528400 | 25.99 | -1 | -3.71 | 26.9 | 26.9 | 25.51 | 34238 |
| 1733442000 | 26.99 | 0.32 | 1.20 | 27 | 27 | 26.282 | 16561 |
| 1733355600 | 26.67 | -0.31 | -1.15 | 26.98 | 27.01 | 26.18 | 20491 |
| 1733269200 | 26.98 | 0.19 | 0.71 | 27.15 | 27.56 | 26.6001 | 52321 |
| 1733182800 | 26.79 | 2.39 | 9.80 | 24.42 | 27.32 | 24.42 | 105034 |
| 1732917840 | 24.4 | 0.2 | 0.83 | 24.32 | 24.45 | 24.2 | 490 |
| 1732750800 | 24.2 | 0.01 | 0.04 | 24.01 | 24.38 | 24 | 16509 |
| 1732664400 | 24.19 | 0.19 | 0.79 | 24 | 24.8 | 23.9 | 40175 |
| 1732578000 | 24 | -0.5 | -2.04 | 24.57 | 24.57 | 23.5 | 24930 |
| 1732318800 | 24.5 | 0.3 | 1.24 | 24.34 | 24.5 | 23.86 | 22774 |
| 1732232400 | 24.2 | 0.3 | 1.26 | 24.32 | 24.4 | 23.92 | 15059 |
| 1732146000 | 23.9 | -0.3 | -1.24 | 23.99 | 24.34 | 23.61 | 16378 |
| 1732059600 | 24.2 | 0.18 | 0.75 | 24 | 24.2 | 23.71 | 10576 |
| 1731973200 | 24.02 | 0.04 | 0.17 | 24.09 | 24.45 | 23.6801 | 28871 |
| 1731714000 | 23.98 | 0.6 | 2.57 | 23.73 | 24.11 | 23.2 | 9585 |
| 1731627600 | 23.38 | -0.55 | -2.30 | 23.37 | 23.93 | 23.0001 | 31271 |
| 1731541200 | 23.93 | -0.77 | -3.12 | 24.74 | 24.75 | 23.39 | 33461 |
| 1731454800 | 24.7 | -0.08 | -0.32 | 24.25 | 25 | 24.25 | 24371 |
| 1731368400 | 24.78 | 1.25 | 5.31 | 24.22 | 24.8901 | 23.1 | 50016 |
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
