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 | -0.48 | -1.30081300813 | 36.9 | 37.11 | 35.6601 | 211497 | 36.28562489 | CS |
| 4 | 1.62 | 4.65517241379 | 34.8 | 37.1999 | 34.16 | 111539 | 35.84839165 | CS |
| 12 | 4.43 | 13.8480775242 | 31.99 | 37.1999 | 31.685 | 102778 | 34.79898704 | CS |
| 26 | 4.12 | 12.7554179567 | 32.3 | 37.1999 | 30.2115 | 107256 | 33.41681311 | CS |
| 52 | 8 | 28.1491907108 | 28.42 | 37.1999 | 28.06 | 80159 | 32.52849722 | CS |
| 156 | 10.93 | 42.879560612 | 25.49 | 38.47 | 23.16 | 49485 | 30.67623115 | CS |
| 260 | 9.42 | 34.8888888889 | 27 | 38.47 | 19.55 | 39643 | 29.99749526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 36.39 | 0.29 | 0.80 | 36.34 | 36.85 | 35.6601 | 448009 |
| 1781735400 | 36.1 | -0.01 | -0.03 | 36.33 | 36.775 | 35.87 | 170624 |
| 1781649000 | 36.11 | -0.28 | -0.77 | 36.61 | 36.83 | 35.84 | 138639 |
| 1781562600 | 36.39 | -0.58 | -1.57 | 36.9 | 37.11 | 36.21 | 88714 |
| 1781303400 | 36.97 | 0.36 | 0.98 | 36.71 | 37.125 | 36.1 | 112797 |
| 1781217000 | 36.61 | -0.05 | -0.14 | 36.93 | 36.93 | 36.29 | 58868 |
| 1781130600 | 36.66 | 0.26 | 0.71 | 36.62 | 36.9499 | 36.08 | 72492 |
| 1781044200 | 36.4 | 0.58 | 1.62 | 36.06 | 37.1999 | 35.8825 | 52245 |
| 1780957800 | 35.82 | -0.13 | -0.36 | 35.84 | 36.48 | 35.63 | 65636 |
| 1780698600 | 35.95 | 0.49 | 1.38 | 35.35 | 36.55 | 35.35 | 91768 |
| 1780612200 | 35.46 | 1.17 | 3.41 | 34.71 | 35.52 | 34.53 | 134634 |
| 1780525800 | 34.29 | -0.85 | -2.42 | 35.17 | 35.17 | 34.18 | 105617 |
| 1780439400 | 35.14 | 0.17 | 0.49 | 34.69 | 35.345 | 34.16 | 86516 |
| 1780353000 | 34.97 | 0.03 | 0.09 | 34.67 | 35.1299 | 34.3 | 87388 |
| 1780093800 | 34.94 | 0.13 | 0.37 | 34.74 | 35.2031 | 34.61 | 52473 |
| 1780007400 | 34.81 | -0.06 | -0.17 | 34.68 | 35.0199 | 34.3401 | 60925 |
| 1779921000 | 34.87 | -0.07 | -0.20 | 35 | 35.2 | 34.67 | 95105 |
| 1779834600 | 34.94 | 0.27 | 0.78 | 34.8 | 35.1 | 34.555 | 85255 |
| 1779489000 | 34.67 | -0.09 | -0.26 | 34.73 | 35.6899 | 34.44 | 114260 |
| 1779402600 | 34.76 | 0.24 | 0.70 | 34.13 | 34.76 | 33.845 | 122288 |
| 1779316200 | 34.52 | 0.56 | 1.65 | 34.01 | 34.845 | 34.01 | 97402 |
| 1779229800 | 33.96 | -0.26 | -0.76 | 33.81 | 34.25 | 33.81 | 78817 |
| 1779143400 | 34.22 | 0.68 | 2.03 | 33.6 | 34.35 | 33.5501 | 124867 |
| 1778884200 | 33.54 | -0.49 | -1.44 | 33.77 | 34.02 | 33.4 | 101344 |
| 1778797800 | 34.03 | 0.21 | 0.62 | 34.02 | 34.37 | 33.845 | 58608 |
| 1778711400 | 33.82 | -0.66 | -1.91 | 34.01 | 34.475 | 33.82 | 118135 |
| 1778625000 | 34.48 | -0.02 | -0.06 | 34.23 | 34.62 | 33.4801 | 89639 |
| 1778538600 | 34.5 | -0.48 | -1.37 | 35.02 | 35.16 | 34.48 | 152775 |
| 1778279400 | 34.98 | 0.06 | 0.17 | 34.72 | 35.145 | 34.68 | 61121 |
| 1778193000 | 34.92 | -0.11 | -0.31 | 35.02 | 35.51 | 34.76 | 112919 |
| 1778106600 | 35.03 | 0.2 | 0.57 | 35.34 | 35.5799 | 34.915 | 139980 |
| 1778020200 | 34.83 | 0.63 | 1.84 | 34.15 | 35.09 | 34.15 | 100091 |
| 1777933800 | 34.2 | -0.45 | -1.30 | 34.56 | 34.8 | 34.03 | 96134 |
| 1777674600 | 34.65 | 0.4 | 1.17 | 34.28 | 34.94 | 33.96 | 55773 |
| 1777588200 | 34.25 | -0.2 | -0.58 | 34.28 | 34.65 | 34.16 | 43714 |
| 1777501800 | 34.45 | -0.75 | -2.13 | 35.05 | 35.1 | 34.345 | 83098 |
| 1777415400 | 35.2 | 0.83 | 2.41 | 34.57 | 35.48 | 34.47 | 87092 |
| 1777329000 | 34.37 | -0.16 | -0.46 | 34.65 | 34.88 | 34 | 85750 |
| 1777069800 | 34.53 | 0.15 | 0.44 | 34.35 | 34.8899 | 34.35 | 67325 |
| 1776983400 | 34.38 | 0.11 | 0.32 | 34.45 | 34.64 | 34.205 | 49088 |
| 1776897000 | 34.27 | 0.31 | 0.91 | 34.91 | 34.91 | 33.97 | 59173 |
| 1776810600 | 33.96 | -0.56 | -1.62 | 34.42 | 34.55 | 33.87 | 150379 |
| 1776724200 | 34.52 | -0.32 | -0.92 | 34.16 | 34.95 | 34.15 | 83407 |
| 1776465000 | 34.84 | 0.53 | 1.54 | 34.93 | 35.415 | 34 | 67592 |
| 1776378600 | 34.31 | -0.24 | -0.69 | 34.3 | 34.55 | 34.08 | 96741 |
| 1776292200 | 34.55 | -0.41 | -1.17 | 34.81 | 35.055 | 34.44 | 56214 |
| 1776205800 | 34.96 | -0.01 | -0.03 | 34.95 | 35.21 | 34.66 | 82349 |
| 1776119400 | 34.97 | -0.14 | -0.40 | 34.8 | 35.23 | 34.8 | 84076 |
| 1775860200 | 35.11 | -0.12 | -0.34 | 35.32 | 35.32 | 34.78 | 101913 |
| 1775773800 | 35.23 | 0.74 | 2.15 | 34.15 | 35.405 | 34.11 | 131358 |
| 1775687400 | 34.49 | 0.92 | 2.74 | 34.49 | 34.82 | 34.155 | 218977 |
| 1775601000 | 33.57 | 0.32 | 0.96 | 33.15 | 33.64 | 33 | 185943 |
| 1775514600 | 33.25 | 0.17 | 0.51 | 32.96 | 33.415 | 32.9 | 81221 |
| 1775169000 | 33.08 | 0.16 | 0.49 | 32.369999 | 33.25 | 31.7 | 80232 |
| 1775082600 | 32.92 | 0.47 | 1.45 | 32.59 | 33.22 | 32.59 | 50319 |
| 1774996200 | 32.45 | 0.2 | 0.62 | 32.45 | 33.15 | 32.07 | 164413 |
| 1774909800 | 32.25 | 0.44 | 1.38 | 31.99 | 32.31 | 31.685 | 116113 |
| 1774650600 | 31.81 | -0.3 | -0.93 | 31.98 | 32.229999 | 31.42 | 80532 |
| 1774564200 | 32.11 | 0.04 | 0.12 | 31.97 | 32.31 | 31.86 | 218439 |
| 1774477800 | 32.07 | -0.04 | -0.12 | 32.4 | 32.4 | 31.875 | 142336 |
| 1774391400 | 32.11 | 0.11 | 0.34 | 31.54 | 32.6 | 31.36 | 85146 |
| 1774305000 | 32 | 0.67 | 2.14 | 31.8 | 32.424999 | 31.75 | 118029 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
