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 | 0.11 | 0.341721031376 | 32.19 | 33.37 | 30.82 | 37926 | 32.16919754 | CS |
| 4 | 2.72 | 9.19540229885 | 29.58 | 33.37 | 28.5 | 37141 | 31.27115213 | CS |
| 12 | -3.49 | -9.75132718636 | 35.79 | 37.56 | 28.5 | 37187 | 32.49283362 | CS |
| 26 | 3.24 | 11.1493461803 | 29.06 | 38.47 | 27.8 | 33369 | 32.06819872 | CS |
| 52 | 7.07 | 28.0221957987 | 25.23 | 38.47 | 23.26 | 33656 | 29.34459211 | CS |
| 156 | 2.46 | 8.24396782842 | 29.84 | 38.47 | 19.55 | 28373 | 27.98395345 | CS |
| 260 | 9.45 | 41.3566739606 | 22.85 | 38.47 | 13.05 | 31863 | 25.97018244 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873400 | 34.75 | -0.19 | -0.54 | 35.19 | 35.6787 | 34.54 | 49341 |
| 1733787000 | 34.94 | -0.51 | -1.44 | 35.56 | 36 | 34.85 | 27222 |
| 1733527800 | 35.45 | -0.24 | -0.67 | 35.82 | 36.29 | 35.065 | 32948 |
| 1733441400 | 35.69 | -0.31 | -0.86 | 35.94 | 36.385 | 35.44 | 26999 |
| 1733355000 | 36 | 0.52 | 1.47 | 35.41 | 36 | 35.2 | 34966 |
| 1733268600 | 35.48 | -0.55 | -1.53 | 36.16 | 37.56 | 35.45 | 45109 |
| 1733182200 | 36.03 | 0.04 | 0.11 | 35.9 | 36.45 | 35.16 | 27633 |
| 1732917840 | 35.99 | 0.06 | 0.17 | 36.22 | 36.52 | 35.41 | 17762 |
| 1732750200 | 35.93 | -0.11 | -0.31 | 36.39 | 36.52 | 35.9 | 23465 |
| 1732663800 | 36.04 | 0.18 | 0.50 | 36 | 36.57 | 35.48 | 25359 |
| 1732577400 | 35.86 | -0.11 | -0.31 | 36.72 | 37.25 | 35.86 | 27971 |
| 1732318200 | 35.97 | 0.57 | 1.61 | 35.88 | 36.33 | 35.49 | 20182 |
| 1732231800 | 35.4 | 0.51 | 1.46 | 34.89 | 35.86 | 34.89 | 30231 |
| 1732145400 | 34.89 | 0.06 | 0.17 | 34.82 | 35.11 | 34.1 | 17434 |
| 1732059000 | 34.83 | -0.01 | -0.03 | 34.44 | 35.1475 | 34.42 | 21614 |
| 1731972600 | 34.84 | -0.84 | -2.35 | 35.55 | 36.09 | 34.48 | 38998 |
| 1731713400 | 35.68 | 0.07 | 0.20 | 35.79 | 36.1 | 34.97 | 31033 |
| 1731627000 | 35.61 | 0.17 | 0.48 | 35.48 | 35.71 | 34.33 | 29800 |
| 1731540600 | 35.44 | -0.8 | -2.21 | 36.79 | 36.9 | 35.35 | 43770 |
| 1731454200 | 36.24 | -1.04 | -2.79 | 37.26 | 37.6 | 35.97 | 55372 |
| 1731367800 | 37.28 | 0.71 | 1.94 | 36.92 | 37.9 | 36.6 | 46770 |
| 1731108600 | 36.57 | 0.73 | 2.04 | 36.09 | 37.27 | 35.92 | 34196 |
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
