Premium
ACNB Corporation (ACNB)
NASDAQ
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 | -0.08 | -0.140622253472 | 56.89 | 57.85 | 55.69 | 63343 | 56.87085577 | CS |
| 4 | 2.06 | 3.76255707763 | 54.75 | 58.54 | 51.19 | 56877 | 55.36669223 | CS |
| 12 | 8.83 | 18.4035014589 | 47.98 | 58.54 | 47 | 60726 | 52.48867176 | CS |
| 26 | 6.61 | 13.1673306773 | 50.2 | 58.54 | 44.62 | 48486 | 51.01165675 | CS |
| 52 | 15.66 | 38.0558930741 | 41.15 | 58.54 | 40.7089 | 35658 | 49.14183174 | CS |
| 156 | 24.59 | 76.3190564867 | 32.22 | 58.54 | 30.24 | 24981 | 44.15307353 | CS |
| 260 | 28.87 | 103.328561203 | 27.94 | 58.54 | 27 | 23457 | 39.66904386 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 56.81 | -0.41 | -0.72 | 57.14 | 57.85 | 56.81 | 47404 |
| 1781822100 | 57.22 | 1.05 | 1.87 | 56.91 | 57.48 | 56.17 | 104377 |
| 1781735700 | 56.17 | -0.64 | -1.13 | 56.46 | 57.58 | 55.69 | 42774 |
| 1781649300 | 56.81 | 0.33 | 0.58 | 56.89 | 57.36 | 56.0637 | 58818 |
| 1781562900 | 56.48 | -1.02 | -1.77 | 57.67 | 57.85 | 56.21 | 43254 |
| 1781303700 | 57.5 | 0.49 | 0.86 | 57.46 | 57.81 | 57.21 | 53117 |
| 1781217300 | 57.01 | -0.07 | -0.12 | 57.3 | 58.54 | 56.51 | 45671 |
| 1781130900 | 57.08 | 0.95 | 1.69 | 56.6 | 57.16 | 56.2 | 47495 |
| 1781044500 | 56.13 | 0.59 | 1.06 | 55.63 | 57 | 55.63 | 47354 |
| 1780958100 | 55.54 | 0.66 | 1.20 | 54.96 | 56.15 | 54.96 | 39479 |
| 1780698900 | 54.88 | 0.75 | 1.39 | 54.13 | 55.66 | 53.25 | 65073 |
| 1780612500 | 54.13 | 1.51 | 2.87 | 53 | 54.23 | 52.79 | 71018 |
| 1780526100 | 52.62 | -1.1 | -2.05 | 53.52 | 53.855 | 52.53 | 75106 |
| 1780439700 | 53.72 | 0.8 | 1.51 | 52.59 | 53.775 | 51.19 | 51259 |
| 1780353300 | 52.92 | -1.37 | -2.52 | 53.37 | 53.73 | 52.2 | 65348 |
| 1780094100 | 54.29 | -0.22 | -0.40 | 54.51 | 55 | 54.21 | 34095 |
| 1780007700 | 54.51 | 0.11 | 0.20 | 54.4 | 54.9199 | 53.86 | 39459 |
| 1779921300 | 54.4 | -0.66 | -1.20 | 54.44 | 55.1 | 54.05 | 84138 |
| 1779834900 | 55.06 | 0.61 | 1.12 | 54.75 | 55.55 | 54.58 | 65415 |
| 1779489300 | 54.45 | -0.31 | -0.57 | 54.77 | 55.35 | 52.79 | 41039 |
| 1779402900 | 54.76 | 0.58 | 1.07 | 53.98 | 55 | 53.83 | 33487 |
| 1779316500 | 54.18 | 0.78 | 1.46 | 53.4 | 54.67 | 53.4 | 56730 |
| 1779230100 | 53.4 | 0.06 | 0.11 | 53.01 | 53.715 | 52.99 | 33959 |
| 1779143700 | 53.34 | 1.31 | 2.52 | 52.05 | 53.34 | 52.05 | 42790 |
| 1778884500 | 52.03 | -0.56 | -1.06 | 52.49 | 52.55 | 51.91 | 46108 |
| 1778798100 | 52.59 | 0.06 | 0.11 | 52.84 | 53.45 | 52.59 | 44298 |
| 1778711700 | 52.53 | -0.11 | -0.21 | 52.24 | 52.92 | 52.155 | 43336 |
| 1778625300 | 52.64 | 0.36 | 0.69 | 52.36 | 52.71 | 51.69 | 34171 |
| 1778538900 | 52.28 | -1.26 | -2.35 | 53.48 | 53.93 | 52.08 | 44853 |
| 1778279700 | 53.54 | 0.54 | 1.02 | 52.91 | 53.63 | 52.91 | 23239 |
| 1778193300 | 53 | -0.23 | -0.43 | 53.41 | 53.91 | 52.98 | 38236 |
| 1778106900 | 53.23 | 0.32 | 0.60 | 53.44 | 53.74 | 52.85 | 33203 |
| 1778020500 | 52.91 | 0.97 | 1.87 | 52 | 53.37 | 52 | 35720 |
| 1777934100 | 51.94 | 0.41 | 0.80 | 51.34 | 52.17 | 51.15 | 54682 |
| 1777674900 | 51.53 | 0.84 | 1.66 | 50.91 | 52.02 | 50.6 | 102950 |
| 1777588500 | 50.69 | 0.07 | 0.14 | 50.14 | 51 | 50.14 | 62012 |
| 1777502100 | 50.62 | -1.53 | -2.93 | 52.89 | 52.89 | 50.44 | 67200 |
| 1777415700 | 52.15 | 1.68 | 3.33 | 50.91 | 52.6 | 50.75 | 114857 |
| 1777329300 | 50.47 | 1.41 | 2.87 | 48.75 | 50.48 | 48.75 | 111707 |
| 1777070100 | 49.06 | -1.42 | -2.81 | 50.3 | 50.48 | 48.85 | 71319 |
| 1776983700 | 50.48 | 0.74 | 1.49 | 50.29 | 51.125 | 49.8 | 133332 |
| 1776897300 | 49.74 | -0.35 | -0.70 | 50.17 | 50.53 | 49.585 | 108920 |
| 1776810900 | 50.09 | -1.27 | -2.47 | 51.66 | 52.14 | 49.9 | 91798 |
| 1776724500 | 51.36 | -0.34 | -0.66 | 51.46 | 51.99 | 50.0201 | 101180 |
| 1776465300 | 51.7 | 1.23 | 2.44 | 51 | 52.25 | 50.77 | 96889 |
| 1776378900 | 50.47 | -0.2 | -0.39 | 50.32 | 51.25 | 50.245 | 65642 |
| 1776292500 | 50.67 | -0.48 | -0.94 | 50.99 | 51.16 | 50.5 | 51277 |
| 1776206100 | 51.15 | -0.14 | -0.27 | 51.25 | 51.5 | 50.7 | 85799 |
| 1776119700 | 51.29 | 0.07 | 0.14 | 51.09 | 51.61 | 50.105 | 51842 |
| 1775860500 | 51.22 | -0.64 | -1.23 | 51.85 | 51.85 | 50.67 | 42812 |
| 1775774100 | 51.86 | 0.87 | 1.71 | 50.8 | 52.18 | 50.66 | 58807 |
| 1775687700 | 50.99 | 1.26 | 2.53 | 51.24 | 51.54 | 50.15 | 78728 |
| 1775601300 | 49.73 | 0.89 | 1.82 | 48.79 | 49.79 | 48.54 | 92342 |
| 1775514900 | 48.84 | 0.84 | 1.75 | 47.97 | 48.96 | 47.76 | 74534 |
| 1775169300 | 48 | -0.05 | -0.10 | 47.46 | 48.19 | 47 | 37255 |
| 1775082900 | 48.05 | 0.18 | 0.38 | 47.96 | 48.5 | 47.75 | 41194 |
| 1774996500 | 47.87 | 0.3 | 0.63 | 47.98 | 48.37 | 47.49 | 33550 |
| 1774910100 | 47.57 | 0.32 | 0.68 | 47.35 | 47.76 | 47.08 | 60976 |
| 1774650900 | 47.25 | -0.2 | -0.42 | 47.1 | 47.615 | 46.74 | 68210 |
| 1774564500 | 47.45 | 0.25 | 0.53 | 46.7 | 47.82 | 46.7 | 53967 |
| 1774478100 | 47.2 | 0.11 | 0.23 | 47.27 | 47.455 | 46.82 | 76428 |
| 1774391700 | 47.09 | -0.16 | -0.34 | 46.75 | 47.53 | 46.21 | 63904 |
| 1774305300 | 47.25 | 1.25 | 2.72 | 47.13 | 47.77 | 46.79 | 67947 |
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.
