Premium
Bar Harbor Bankshares (BHB)
AMEX
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 | -2.47 | -7.70670826833 | 32.05 | 35 | 29.81 | 59122 | 31.84591615 | CS |
| 4 | -2.76 | -8.53432282004 | 32.34 | 35 | 29.81 | 43753 | 32.37487425 | CS |
| 12 | -4.92 | -14.2608695652 | 34.5 | 35 | 28.5 | 41597 | 31.67141593 | CS |
| 26 | -0.45 | -1.4985014985 | 30.03 | 38.47 | 28.33 | 35685 | 32.4126873 | CS |
| 52 | 4.11 | 16.136631331 | 25.47 | 38.47 | 23.26 | 34945 | 29.90905777 | CS |
| 156 | 0.36 | 1.23203285421 | 29.22 | 38.47 | 19.55 | 29112 | 28.12920733 | CS |
| 260 | 9.83 | 49.7721518987 | 19.75 | 38.47 | 13.05 | 32202 | 26.1504834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 29.58 | -0.98 | -3.21 | 29.99 | 30.41 | 29.565 | 53648 |
| 1741390200 | 30.56 | -0.22 | -0.71 | 30.52 | 31.05 | 29.91 | 22407 |
| 1741303800 | 30.78 | -0.05 | -0.16 | 30.68 | 30.83 | 29.96 | 24949 |
| 1741217400 | 30.83 | -0.36 | -1.15 | 31.39 | 31.66 | 30.66 | 39136 |
| 1741131000 | 31.19 | -1.34 | -4.12 | 32.24 | 32.24 | 30.87 | 36454 |
| 1741044600 | 32.53 | 0.41 | 1.28 | 32.049999 | 35 | 32.049999 | 173152 |
| 1740785400 | 32.119999 | 0.11 | 0.34 | 32.189999 | 32.36 | 31.82 | 27810 |
| 1740699000 | 32.009999 | -0.07 | -0.22 | 32.15 | 32.244999 | 31.43 | 17390 |
| 1740612600 | 32.08 | -0.12 | -0.37 | 32.299999 | 32.299999 | 31.79 | 30412 |
| 1740526200 | 32.2 | 0.39 | 1.23 | 31.86 | 32.59 | 31.7612 | 33406 |
| 1740439800 | 31.81 | -0.5 | -1.55 | 32.74 | 32.8467 | 31.78 | 48611 |
| 1740180600 | 32.31 | -0.86 | -2.59 | 33.56 | 33.9 | 32.31 | 46166 |
| 1740094200 | 33.17 | -0.27 | -0.81 | 32.869999 | 33.52 | 32.49 | 43896 |
| 1740007800 | 33.439999 | 0.01 | 0.03 | 33.42 | 33.6922 | 32.772799 | 42704 |
| 1739921400 | 33.43 | 0.6 | 1.83 | 32.99 | 33.47 | 32.409999 | 51001 |
| 1739575800 | 32.83 | -0.1 | -0.30 | 32.759999 | 33.3804 | 32.56 | 24119 |
| 1739489400 | 32.93 | 0.36 | 1.11 | 32.939999 | 32.99 | 32.02 | 48782 |
| 1739403000 | 32.57 | -0.81 | -2.43 | 33.09 | 33.09 | 32.33 | 41569 |
| 1739316600 | 33.38 | 1.17 | 3.63 | 31.77 | 33.56 | 31.77 | 40902 |
| 1739230200 | 32.21 | -0.09 | -0.28 | 32.34 | 32.67 | 31.705 | 38926 |
| 1738971000 | 32.299999 | -0.97 | -2.92 | 33.06 | 33.32 | 31.95 | 22695 |
| 1738884600 | 33.27 | 0.86 | 2.65 | 32.92 | 33.369999 | 32.22 | 41261 |
| 1738798200 | 32.409999 | 0.56 | 1.76 | 32.2 | 32.45 | 31.555 | 49270 |
| 1738711800 | 31.85 | 0.52 | 1.66 | 31.17 | 32.119999 | 30.96 | 32602 |
| 1738625400 | 31.33 | -0.35 | -1.10 | 30.82 | 32.03 | 30.82 | 40994 |
| 1738366200 | 31.68 | -0.48 | -1.49 | 32.189999 | 32.46 | 31.6 | 25503 |
| 1738279800 | 32.159999 | 0.19 | 0.59 | 32.06 | 32.77 | 31.955 | 32829 |
| 1738193400 | 31.97 | 0.23 | 0.72 | 31.71 | 32.4 | 31.18 | 44278 |
| 1738107000 | 31.74 | -0.16 | -0.50 | 31.94 | 32.159999 | 31.12 | 34636 |
| 1738020600 | 31.9 | 0.86 | 2.77 | 31.22 | 32.31 | 30.88 | 33588 |
| 1737761400 | 31.04 | 0.49 | 1.60 | 30.86 | 32 | 30.675 | 30223 |
| 1737675000 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1737588600 | 30.55 | -1.02 | -3.23 | 31.21 | 31.29 | 30.37 | 45475 |
| 1737502200 | 31.57 | 0.47 | 1.51 | 31.44 | 31.78 | 31.38 | 25048 |
| 1737156600 | 31.1 | 0.08 | 0.26 | 31.2 | 31.701 | 30.76 | 25074 |
| 1737070200 | 31.02 | -0.37 | -1.18 | 31.24 | 31.45 | 30.56 | 37322 |
| 1736983800 | 31.39 | 0.9 | 2.95 | 31.69 | 31.69 | 30.8 | 26317 |
| 1736897400 | 30.49 | 0.52 | 1.74 | 30.14 | 30.73 | 30.01 | 36115 |
| 1736811000 | 29.97 | 0.93 | 3.20 | 28.54 | 30 | 28.54 | 47561 |
| 1736551800 | 29.04 | -0.96 | -3.20 | 29.58 | 29.755 | 28.5 | 60441 |
| 1736379000 | 30 | -0.08 | -0.27 | 29.74 | 30.23 | 29.6 | 30099 |
| 1736292600 | 30.08 | -0.25 | -0.82 | 30.3 | 30.58 | 29.6 | 38134 |
| 1736206200 | 30.33 | 0.33 | 1.10 | 30.23 | 30.91 | 30 | 43935 |
| 1735947000 | 30 | -0.1 | -0.33 | 30.02 | 30.22 | 29.43 | 48087 |
| 1735860600 | 30.1 | -0.48 | -1.57 | 30.77 | 30.97 | 29.62 | 48652 |
| 1735687800 | 30.58 | 0.31 | 1.02 | 30.58 | 30.86 | 30.03 | 61070 |
| 1735601400 | 30.27 | 0.02 | 0.07 | 30.11 | 30.62 | 30.07 | 34880 |
| 1735342200 | 30.25 | -0.71 | -2.29 | 30.87 | 31.17 | 30.22 | 24558 |
| 1735255800 | 30.96 | -0.29 | -0.93 | 30.91 | 31.1 | 30.87 | 23140 |
| 1735077840 | 31.25 | -0.03 | -0.10 | 31.33 | 31.5 | 30.65 | 25034 |
| 1734996600 | 31.28 | -0.41 | -1.29 | 31.73 | 31.78 | 30.8844 | 54728 |
| 1734737400 | 31.69 | 0.16 | 0.51 | 30.93 | 32.14 | 30.93 | 130974 |
| 1734651000 | 31.53 | -0.46 | -1.44 | 32.299999 | 33.2 | 31.07 | 44718 |
| 1734564600 | 31.99 | -2.15 | -6.30 | 34.15 | 34.7 | 31.72 | 50163 |
| 1734478200 | 34.14 | -0.26 | -0.76 | 34.02 | 34.5 | 33.65 | 39430 |
| 1734391800 | 34.4 | -0.1 | -0.29 | 34.5 | 34.74 | 34.15 | 30789 |
| 1734132600 | 34.5 | -0.4 | -1.15 | 34.9 | 35 | 33.8801 | 34820 |
| 1734046200 | 34.9 | -0.1 | -0.29 | 34.69 | 35.26 | 34.44 | 30298 |
| 1733959800 | 35 | 0.25 | 0.72 | 35.28 | 35.45 | 34.72 | 47800 |
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
