Premium
Affinity Bancshares Inc (AFBI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 3.44986200552 | 21.74 | 22.43 | 21.62 | 2846 | 21.74235753 | CS |
| 4 | 0.93 | 4.31354359926 | 21.56 | 22.43 | 21.45 | 3112 | 21.64309959 | CS |
| 12 | 1.09 | 5.09345794393 | 21.4 | 22.43 | 20.25 | 5615 | 21.47557747 | CS |
| 26 | 1.54 | 7.3508353222 | 20.95 | 22.43 | 20.25 | 11147 | 21.28450206 | CS |
| 52 | 6.44 | 40.1246105919 | 16.05 | 22.43 | 14.925 | 9870 | 20.35303541 | CS |
| 156 | 7.43 | 49.3359893758 | 15.06 | 22.43 | 11.29 | 7002 | 17.25794809 | CS |
| 260 | 11.74 | 109.209302326 | 10.75 | 22.43 | 10.61 | 8861 | 15.07955781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 22.49 | 0.6 | 2.74 | 21.87 | 22.5 | 21.65 | 70824 |
| 1734651300 | 21.89 | 0.25 | 1.16 | 21.75 | 21.89 | 21.75 | 1443 |
| 1734564900 | 21.64 | -0.05 | -0.23 | 22.27 | 22.27 | 21.64 | 3337 |
| 1734478500 | 21.69 | 0.07 | 0.32 | 21.64 | 21.72 | 21.63 | 2606 |
| 1734392100 | 21.62 | -0.21 | -0.96 | 21.8 | 21.8 | 21.62 | 1595 |
| 1734132900 | 21.83 | 0.15 | 0.72 | 21.74 | 21.92 | 21.74 | 5250 |
| 1734046500 | 21.675 | -0.01 | -0.02 | 21.8 | 21.8 | 21.675 | 1114 |
| 1733960100 | 21.68 | -0.07 | -0.32 | 21.675 | 21.79 | 21.61 | 2005 |
| 1733873700 | 21.75 | -0.05 | -0.23 | 21.655 | 21.75 | 21.52 | 3724 |
| 1733787300 | 21.8 | 0.14 | 0.65 | 21.66 | 21.8 | 21.5 | 8219 |
| 1733528100 | 21.66 | 0.11 | 0.51 | 21.5 | 21.66 | 21.5 | 2233 |
| 1733441700 | 21.55 | -0.11 | -0.51 | 21.53 | 21.57 | 21.5 | 3238 |
| 1733355300 | 21.66 | 0.16 | 0.74 | 21.5 | 21.66 | 21.5 | 2078 |
| 1733268900 | 21.5 | 0 | 0.00 | 21.5 | 21.67 | 21.5 | 3372 |
| 1733182500 | 21.5 | -0.17 | -0.78 | 21.595 | 21.61 | 21.5 | 4438 |
| 1732917840 | 21.67 | 0.17 | 0.79 | 21.51 | 21.67 | 21.51 | 1348 |
| 1732750500 | 21.5 | -0.12 | -0.56 | 21.51 | 21.58 | 21.5 | 2027 |
| 1732664100 | 21.62 | 0.17 | 0.79 | 21.45 | 21.64 | 21.45 | 2529 |
| 1732577700 | 21.45 | -0.07 | -0.33 | 21.52 | 21.645 | 21.45 | 7094 |
| 1732318500 | 21.52 | 0.06 | 0.28 | 21.56 | 21.7 | 21.52 | 1474 |
| 1732232100 | 21.46 | -0.04 | -0.19 | 21.45 | 21.5199 | 21.35 | 14080 |
| 1732145700 | 21.5 | 0 | 0.00 | 21.45 | 21.5 | 21.45 | 1181 |
| 1732059300 | 21.5 | 0.15 | 0.70 | 21.45 | 21.58 | 21.45 | 2408 |
| 1731972900 | 21.35 | -0.14 | -0.65 | 21.4 | 21.448 | 21.35 | 7511 |
| 1731713700 | 21.49 | 0.01 | 0.05 | 21.4 | 21.49 | 21.29 | 6128 |
| 1731627300 | 21.48 | 0.04 | 0.19 | 21.44 | 21.5 | 21.33 | 3013 |
| 1731540900 | 21.44 | -0.06 | -0.28 | 21.37 | 21.44 | 21 | 10743 |
| 1731454500 | 21.5 | 0.19 | 0.89 | 21.35 | 21.5 | 21.33 | 5996 |
| 1731368100 | 21.31 | -0.03 | -0.14 | 21.45 | 21.45 | 21.31 | 1993 |
| 1731108900 | 21.34 | -0.06 | -0.28 | 21.4 | 21.5479 | 21.34 | 9011 |
| 1731022500 | 21.4 | -0.1 | -0.47 | 21.49 | 21.575 | 21.4 | 7251 |
| 1730936100 | 21.5 | -0.43 | -1.96 | 21.855 | 21.855 | 21.4 | 15816 |
| 1730849700 | 21.93 | 0.53 | 2.48 | 21.39 | 22.21 | 21.3616 | 17321 |
| 1730763300 | 21.4 | 0.02 | 0.09 | 21.3 | 21.4 | 21.2564 | 2858 |
| 1730500500 | 21.38 | -0.02 | -0.09 | 21.4 | 21.4 | 21.2 | 1408 |
| 1730414100 | 21.4 | 0 | 0.00 | 21.3833 | 21.4 | 21.28 | 5672 |
| 1730327700 | 21.4 | 0.01 | 0.05 | 20.85 | 21.4 | 20.85 | 1850 |
| 1730241300 | 21.39 | 0.15 | 0.71 | 21.05 | 21.39 | 20.25 | 4600 |
| 1730154900 | 21.24 | -0.14 | -0.65 | 21.3 | 21.386 | 21.22 | 2354 |
| 1729895700 | 21.38 | -0.01 | -0.05 | 21.4 | 21.4 | 21.24 | 4592 |
| 1729809300 | 21.39 | 0.07 | 0.33 | 21.32 | 21.4 | 21.2553 | 7387 |
| 1729722900 | 21.32 | -0.07 | -0.33 | 21.39 | 21.39 | 21.3 | 1710 |
| 1729636500 | 21.39 | 0.14 | 0.66 | 21.25 | 21.4 | 21.25 | 5141 |
| 1729550100 | 21.25 | 0.04 | 0.19 | 21.22 | 21.38 | 21.22 | 8926 |
| 1729290900 | 21.21 | -0.07 | -0.33 | 21.39 | 21.4 | 21.21 | 7598 |
| 1729204500 | 21.28 | -0.17 | -0.79 | 21.4 | 21.46 | 21.17 | 16499 |
| 1729118100 | 21.45 | 0.02 | 0.09 | 21.4 | 21.47 | 21.4 | 9659 |
| 1729031700 | 21.43 | 0.03 | 0.14 | 21.4 | 21.47 | 21.4 | 8443 |
| 1728945300 | 21.4 | -0.03 | -0.14 | 21.41 | 21.43 | 21.39 | 6642 |
| 1728686100 | 21.43 | 0 | 0.00 | 21.43 | 21.43 | 21.38 | 2514 |
| 1728599700 | 21.43 | 0.05 | 0.23 | 21.44 | 21.44 | 21.36 | 4162 |
| 1728513300 | 21.38 | -0.02 | -0.09 | 21.38 | 21.41 | 21.36 | 2799 |
| 1728426900 | 21.4 | -0.03 | -0.14 | 21.41 | 21.47 | 21.3401 | 7680 |
| 1728340500 | 21.43 | -0.04 | -0.19 | 21.41 | 21.44 | 21.3 | 6017 |
| 1728081300 | 21.47 | 0.04 | 0.19 | 21.385 | 21.48 | 21.2074 | 7906 |
| 1727994900 | 21.43 | -0.05 | -0.23 | 21.4 | 21.48 | 21.35 | 13992 |
| 1727908500 | 21.48 | 0 | 0.00 | 21.53 | 21.53 | 21.408 | 6470 |
| 1727822100 | 21.48 | 0.07 | 0.33 | 21.45 | 21.49 | 21.4 | 4165 |
| 1727735520 | 21.41 | -0.04 | -0.19 | 21.49 | 21.49 | 21.4 | 6964 |
| 1727476500 | 21.45 | -0.01 | -0.05 | 21.4 | 21.53 | 21.4 | 11688 |
| 1727390100 | 21.46 | -0.09 | -0.42 | 21.48 | 21.555 | 21.42 | 2746 |
| 1727303700 | 21.55 | 0.08 | 0.37 | 21.55 | 21.615 | 21.4744 | 1961 |
| 1727217300 | 21.47 | -0.08 | -0.37 | 21.66 | 21.67 | 21.46 | 5959 |
| 1727130900 | 21.55 | -0.3 | -1.37 | 21.79 | 21.79 | 21.46 | 7285 |
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
