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 | 0.34 | 1.88261351052 | 18.06 | 18.9512 | 18.06 | 8770 | 18.42409174 | CS |
| 4 | 1.01 | 5.80793559517 | 17.39 | 18.9512 | 17.3 | 29372 | 17.67463236 | CS |
| 12 | -3.455 | -15.8087394189 | 21.855 | 22.5 | 17 | 15570 | 18.88028141 | CS |
| 26 | -2.84 | -13.3709981168 | 21.24 | 22.5 | 17 | 11517 | 19.9171349 | CS |
| 52 | 1.46 | 8.6186540732 | 16.94 | 22.5 | 14.925 | 12412 | 20.00876217 | CS |
| 156 | 3.13 | 20.497707924 | 15.27 | 22.5 | 11.29 | 7794 | 17.4226704 | CS |
| 260 | 7.65 | 71.1627906977 | 10.75 | 22.5 | 10.61 | 9349 | 15.3195377 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 18.38 | -0.2 | -1.08 | 18.58 | 18.58 | 18.38 | 4869 |
| 1738020900 | 18.58 | 0.13 | 0.70 | 18.41 | 18.9512 | 18.41 | 3052 |
| 1737761700 | 18.45 | 0.07 | 0.38 | 18.42 | 18.7 | 18.285 | 13375 |
| 1737675300 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1737588900 | 18.38 | 0.32 | 1.77 | 18.06 | 18.5242 | 18.06 | 13782 |
| 1737502500 | 18.06 | -0.3 | -1.63 | 18.29 | 18.29 | 18.0197 | 19264 |
| 1737156900 | 18.36 | -0.13 | -0.70 | 18.45 | 18.53 | 18.18 | 13645 |
| 1737070500 | 18.49 | 0.49 | 2.72 | 17.98 | 18.49 | 17.98 | 17319 |
| 1736984100 | 18 | 0.45 | 2.56 | 17.68 | 18 | 17.6 | 20370 |
| 1736897700 | 17.55 | 0.1 | 0.57 | 17.5 | 17.66 | 17.48 | 43186 |
| 1736811300 | 17.45 | 0.01 | 0.06 | 17.56 | 17.56 | 17.45 | 27543 |
| 1736552100 | 17.44 | -0.21 | -1.19 | 17.65 | 17.7 | 17.41 | 113070 |
| 1736379300 | 17.65 | 0.13 | 0.74 | 17.59 | 17.72 | 17.57 | 15215 |
| 1736292900 | 17.52 | 0.01 | 0.06 | 17.55 | 17.74 | 17.47 | 38340 |
| 1736206500 | 17.51 | 0 | 0.00 | 17.5 | 17.82 | 17.3 | 49462 |
| 1735947300 | 17.51 | -0.04 | -0.23 | 17.6 | 17.93 | 17.39 | 42042 |
| 1735860900 | 17.55 | 0.05 | 0.29 | 17.39 | 18.14 | 17.31 | 37272 |
| 1735688100 | 17.5 | -4.3 | -19.72 | 17.35 | 17.6899 | 17 | 122455 |
| 1735601700 | 21.8 | 0 | 0.00 | 21.85 | 21.88 | 21.78 | 13279 |
| 1735342500 | 21.8 | -0.01 | -0.05 | 21.81 | 21.9142 | 21.8 | 5899 |
| 1735256100 | 21.81 | -0.05 | -0.23 | 21.9 | 21.94 | 21.81 | 4063 |
| 1735077840 | 21.86 | -0.09 | -0.41 | 21.96 | 21.98 | 21.8101 | 2798 |
| 1734996900 | 21.95 | -0.54 | -2.40 | 22.29 | 22.34 | 21.9 | 7547 |
| 1734737700 | 22.49 | 0.6 | 2.74 | 21.9 | 22.5 | 21.65 | 70840 |
| 1734651300 | 21.89 | 0.25 | 1.16 | 21.64 | 21.89 | 21.64 | 1497 |
| 1734564900 | 21.64 | -0.05 | -0.23 | 21.79 | 22.27 | 21.64 | 3423 |
| 1734478500 | 21.69 | 0.07 | 0.32 | 21.63 | 21.72 | 21.63 | 2608 |
| 1734392100 | 21.62 | -0.21 | -0.96 | 21.8 | 21.8 | 21.62 | 1600 |
| 1734132900 | 21.83 | 0.15 | 0.72 | 21.64 | 21.92 | 21.64 | 5251 |
| 1734046500 | 21.675 | -0.01 | -0.02 | 21.8 | 21.8 | 21.675 | 1114 |
| 1733960100 | 21.68 | -0.07 | -0.32 | 21.64 | 21.79 | 21.61 | 2008 |
| 1733873700 | 21.75 | -0.05 | -0.23 | 21.8 | 21.8 | 21.52 | 3919 |
| 1733787300 | 21.8 | 0.14 | 0.65 | 21.66 | 21.8 | 21.5 | 8314 |
| 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 | 3241 |
| 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 | 21.68 | 21.68 | 21.5 | 4440 |
| 1732917840 | 21.67 | 0.17 | 0.79 | 21.64 | 21.67 | 21.51 | 1549 |
| 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 | 2532 |
| 1732577700 | 21.45 | -0.07 | -0.33 | 21.56 | 21.645 | 21.45 | 7104 |
| 1732318500 | 21.52 | 0.06 | 0.28 | 21.56 | 21.7 | 21.52 | 1474 |
| 1732232100 | 21.46 | -0.04 | -0.19 | 21.41 | 21.5199 | 21.35 | 15529 |
| 1732145700 | 21.5 | 0 | 0.00 | 21.45 | 21.5 | 21.45 | 1222 |
| 1732059300 | 21.5 | 0.15 | 0.70 | 21.39 | 21.58 | 21.39 | 2409 |
| 1731972900 | 21.35 | -0.14 | -0.65 | 21.4 | 21.448 | 21.35 | 7511 |
| 1731713700 | 21.49 | 0.01 | 0.05 | 21.5 | 21.5 | 21.29 | 6133 |
| 1731627300 | 21.48 | 0.04 | 0.19 | 21.44 | 21.5 | 21.33 | 3015 |
| 1731540900 | 21.44 | -0.06 | -0.28 | 21.5 | 21.5 | 21 | 11044 |
| 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 | 1995 |
| 1731108900 | 21.34 | -0.06 | -0.28 | 21.4 | 21.5479 | 21.34 | 9012 |
| 1731022500 | 21.4 | -0.1 | -0.47 | 21.5 | 21.575 | 21.4 | 7566 |
| 1730936100 | 21.5 | -0.43 | -1.96 | 21.99 | 21.99 | 21.4 | 15917 |
| 1730849700 | 21.93 | 0.53 | 2.48 | 21.4 | 22.21 | 21.3616 | 17323 |
| 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 | 5673 |
| 1730327700 | 21.4 | 0.01 | 0.05 | 21.4 | 21.4 | 20.85 | 1948 |
| 1730241300 | 21.39 | 0.15 | 0.71 | 21.23 | 21.39 | 20.25 | 4601 |
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
