Premium
Affinity Bancshares Inc (AFBI)
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 | 0.05 | 0.222123500666 | 22.51 | 22.6 | 22.51 | 8070 | 22.56645518 | CS |
| 4 | 0.08 | 0.355871886121 | 22.48 | 22.6 | 22.45 | 9749 | 22.51064859 | CS |
| 12 | 0.23 | 1.03000447828 | 22.33 | 22.6 | 22.26 | 13099 | 22.43191314 | CS |
| 26 | 1.66 | 7.94258373206 | 20.9 | 22.6 | 18.62 | 11830 | 22.06124318 | CS |
| 52 | 4.08 | 22.0779220779 | 18.48 | 22.6 | 18.32 | 9497 | 20.89255999 | CS |
| 156 | 10.85 | 92.6558497011 | 11.71 | 22.6 | 11.66 | 9935 | 19.53067148 | CS |
| 260 | 9.76 | 76.25 | 12.8 | 22.6 | 11.29 | 8241 | 18.11056625 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.56 | 5502 |
| 1782513300 | 22.6 | 0.05 | 0.22 | 22.55 | 22.6 | 22.55 | 7126 |
| 1782426900 | 22.55 | -0.04 | -0.18 | 22.58 | 22.58 | 22.54 | 10786 |
| 1782340500 | 22.59 | 0.05 | 0.22 | 22.53 | 22.59 | 22.52 | 4038 |
| 1782254100 | 22.54 | 0.02 | 0.11 | 22.51 | 22.55 | 22.51 | 12897 |
| 1782167700 | 22.515 | -0.02 | -0.07 | 22.52 | 22.52 | 22.51 | 2614 |
| 1781822100 | 22.53 | 0.03 | 0.13 | 22.5 | 22.53 | 22.5 | 4367 |
| 1781735700 | 22.5 | 0.01 | 0.04 | 22.53 | 22.53 | 22.48 | 7758 |
| 1781649300 | 22.49 | 0.01 | 0.04 | 22.48 | 22.509 | 22.48 | 2681 |
| 1781562900 | 22.48 | -0.04 | -0.18 | 22.52 | 22.52 | 22.45 | 51919 |
| 1781303700 | 22.52 | 0.01 | 0.04 | 22.51 | 22.52 | 22.51 | 10682 |
| 1781217300 | 22.51 | 0 | 0.00 | 22.51 | 22.52 | 22.51 | 1834 |
| 1781130900 | 22.51 | 0 | 0.00 | 22.53 | 22.53 | 22.5 | 1426 |
| 1781044500 | 22.51 | 0.01 | 0.04 | 22.53 | 22.53 | 22.51 | 976 |
| 1780958100 | 22.5 | -0 | -0.00 | 22.53 | 22.53 | 22.5 | 8214 |
| 1780698900 | 22.501 | 0 | 0.00 | 22.5 | 22.52 | 22.49 | 4939 |
| 1780612500 | 22.5 | 0 | 0.00 | 22.5 | 22.505 | 22.49 | 36499 |
| 1780526100 | 22.5 | 0.02 | 0.09 | 22.49 | 22.5 | 22.49 | 7222 |
| 1780439700 | 22.4801 | -0.02 | -0.09 | 22.48 | 22.4901 | 22.48 | 3760 |
| 1780353300 | 22.5 | 0.03 | 0.13 | 22.47 | 22.5 | 22.47 | 6619 |
| 1780094100 | 22.47 | -0.02 | -0.09 | 22.49 | 22.49 | 22.47 | 3050 |
| 1780007700 | 22.49 | 0 | 0.00 | 22.48 | 22.49 | 22.48 | 5476 |
| 1779921300 | 22.49 | 0.01 | 0.04 | 22.48 | 22.5 | 22.48 | 3400 |
| 1779834900 | 22.48 | -0.01 | -0.04 | 22.47 | 22.49 | 22.46 | 2090 |
| 1779489300 | 22.49 | -0.01 | -0.04 | 22.5 | 22.5 | 22.46 | 3409 |
| 1779402900 | 22.5 | 0.01 | 0.04 | 22.43 | 22.5 | 22.43 | 23224 |
| 1779316500 | 22.49 | 0.01 | 0.04 | 22.46 | 22.49 | 22.46 | 4559 |
| 1779230100 | 22.48 | 0.02 | 0.09 | 22.49 | 22.49 | 22.46 | 5341 |
| 1779143700 | 22.46 | 0 | 0.00 | 22.46 | 22.46776 | 22.46 | 1491 |
| 1778884500 | 22.46 | 0 | 0.00 | 22.46 | 22.47 | 22.46 | 3508 |
| 1778798100 | 22.46 | 0 | 0.00 | 22.49 | 22.49 | 22.43 | 3611 |
| 1778711700 | 22.46 | 0 | 0.00 | 22.46 | 22.46 | 22.46 | 3295 |
| 1778625300 | 22.46 | -0.02 | -0.09 | 22.46 | 22.475 | 22.46 | 62062 |
| 1778538900 | 22.48 | 0.02 | 0.09 | 22.5 | 22.5 | 22.45 | 10215 |
| 1778279700 | 22.46 | 0 | 0.00 | 22.452 | 22.49 | 22.452 | 724 |
| 1778193300 | 22.46 | 0 | 0.00 | 22.46 | 22.48 | 22.44 | 2161 |
| 1778106900 | 22.46 | 0.04 | 0.18 | 22.42 | 22.47 | 22.42 | 14210 |
| 1778020500 | 22.42 | -0.01 | -0.04 | 22.41 | 22.46 | 22.41 | 3170 |
| 1777934100 | 22.43 | 0.02 | 0.09 | 22.46 | 22.49 | 22.41 | 2492 |
| 1777674900 | 22.41 | -0.01 | -0.04 | 22.45 | 22.45 | 22.41 | 30620 |
| 1777588500 | 22.42 | -0.01 | -0.04 | 22.45 | 22.5 | 22.42 | 3572 |
| 1777502100 | 22.43 | -0.01 | -0.04 | 22.41 | 22.43 | 22.41 | 3442 |
| 1777415700 | 22.44 | 0.01 | 0.04 | 22.43 | 22.44 | 22.425 | 6860 |
| 1777329300 | 22.43 | 0.02 | 0.09 | 22.42 | 22.48 | 22.42 | 20621 |
| 1777070100 | 22.41 | 0 | 0.00 | 22.41 | 22.41 | 22.395 | 46099 |
| 1776983700 | 22.41 | 0.01 | 0.04 | 22.4 | 22.41 | 22.39 | 20123 |
| 1776897300 | 22.4 | -0.01 | -0.04 | 22.39 | 22.41 | 22.39 | 17338 |
| 1776810900 | 22.41 | 0.01 | 0.04 | 22.42 | 22.42 | 22.39 | 41004 |
| 1776724500 | 22.4 | 0.01 | 0.04 | 22.35 | 22.43 | 22.35 | 51551 |
| 1776465300 | 22.39 | 0.03 | 0.13 | 22.43 | 22.43 | 22.36 | 19457 |
| 1776378900 | 22.36 | 0.01 | 0.04 | 22.34 | 22.36 | 22.34 | 10097 |
| 1776292500 | 22.35 | -0.04 | -0.18 | 22.34 | 22.395 | 22.34 | 19387 |
| 1776206100 | 22.39 | 0.02 | 0.09 | 22.39 | 22.39 | 22.335 | 11713 |
| 1776119700 | 22.37 | 0.06 | 0.27 | 22.38 | 22.39 | 22.34 | 27492 |
| 1775860500 | 22.31 | 0 | 0.00 | 22.31 | 22.33 | 22.31 | 13062 |
| 1775774100 | 22.31 | 0.01 | 0.04 | 22.3 | 22.33 | 22.3 | 14285 |
| 1775687700 | 22.3 | 0.01 | 0.04 | 22.31 | 22.31 | 22.295 | 45153 |
| 1775601300 | 22.29 | -0.01 | -0.04 | 22.33 | 22.33 | 22.26 | 8526 |
| 1775514900 | 22.3 | 0.03 | 0.13 | 22.27 | 22.33 | 22.26 | 38048 |
| 1775169300 | 22.27 | -0.05 | -0.22 | 22.32 | 22.32 | 22.25 | 20677 |
| 1775082900 | 22.32 | 0.06 | 0.27 | 22.26 | 22.32 | 22.25 | 46485 |
| 1774996500 | 22.26 | 2.66 | 13.55 | 22.47 | 22.47 | 22.2 | 410428 |
| 1774910100 | 19.6038 | 0.19 | 1.00 | 19.21 | 19.6851 | 19.21 | 12352 |
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.
