Premium
Arrow Financial Corporation (AROW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.15 | -7.73381294964 | 27.8 | 27.87 | 25.6 | 48973 | 26.99838539 | CS |
| 4 | -5.62 | -17.9724976015 | 31.27 | 32.47 | 25.6 | 41474 | 28.72166962 | CS |
| 12 | -4.28 | -14.3000334113 | 29.93 | 34.63 | 25.6 | 42334 | 31.02362443 | CS |
| 26 | -0.23 | -0.888717156105 | 25.88 | 34.63 | 25.6 | 40348 | 30.01638721 | CS |
| 52 | -0.04 | -0.155702608019 | 25.69 | 34.63 | 21.5001 | 40916 | 27.24627572 | CS |
| 156 | -9.93586294 | -27.9208149505 | 35.58586294 | 35.67322594 | 16.38056293 | 38556 | 25.98148789 | CS |
| 260 | -10.36297095 | -28.7756624256 | 36.01297095 | 37.13898298 | 16.38056293 | 34007 | 27.48195024 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 25.65 | -0.96 | -3.61 | 26.13 | 26.13 | 25.17 | 53779 |
| 1736379300 | 26.61 | -0.06 | -0.22 | 26.41 | 26.745 | 26.18 | 30090 |
| 1736292900 | 26.67 | -0.37 | -1.37 | 27.11 | 27.4145 | 26.46 | 53034 |
| 1736206500 | 27.04 | -0.66 | -2.38 | 27.65 | 27.87 | 26.97 | 77017 |
| 1735947300 | 27.7 | -0.1 | -0.36 | 27.8 | 27.84 | 27.45 | 38323 |
| 1735860900 | 27.8 | -0.91 | -3.17 | 28.76 | 29.87 | 27.79 | 42844 |
| 1735688100 | 28.71 | 0.16 | 0.56 | 28.7 | 29.27 | 28.665 | 39360 |
| 1735601700 | 28.55 | 0.06 | 0.21 | 28.35 | 28.965 | 28.145 | 30123 |
| 1735342500 | 28.49 | -0.5 | -1.72 | 28.7 | 28.82 | 28.295 | 32760 |
| 1735256100 | 28.99 | 0.17 | 0.59 | 28.59 | 29.06 | 28.405 | 24539 |
| 1735077840 | 28.82 | 0.12 | 0.42 | 28.72 | 28.96 | 28.39 | 19956 |
| 1734996900 | 28.7 | -0.3 | -1.03 | 28.87 | 29.0807 | 28.44 | 40196 |
| 1734737700 | 29 | 0.35 | 1.22 | 28.38 | 29.19 | 28.37 | 87670 |
| 1734651300 | 28.65 | -0.4 | -1.38 | 29.49 | 29.845 | 28.5901 | 43487 |
| 1734564900 | 29.05 | -1.76 | -5.71 | 31.04 | 31.19 | 28.68 | 46624 |
| 1734478500 | 30.81 | -0.97 | -3.05 | 31.45 | 31.63 | 30.65 | 28423 |
| 1734392100 | 31.78 | 0.65 | 2.09 | 31.18 | 32.47 | 30.5701 | 83456 |
| 1734132900 | 31.13 | -0.37 | -1.17 | 31.62 | 31.62 | 30.76 | 16962 |
| 1734046500 | 31.5 | -0.46 | -1.44 | 31.97 | 32.33 | 31.36 | 32539 |
| 1733960100 | 31.96 | 0.49 | 1.56 | 31.93 | 32.2569 | 31.34 | 112693 |
| 1733873700 | 31.47 | -0.02 | -0.06 | 31.38 | 31.99 | 30.85 | 42938 |
| 1733787300 | 31.49 | -0.5 | -1.56 | 31.99 | 31.99 | 31.36 | 37125 |
| 1733528100 | 31.99 | -0.23 | -0.71 | 32.479999 | 32.68 | 31.77 | 22789 |
| 1733441700 | 32.22 | -0.33 | -1.01 | 32.45 | 32.83 | 32.22 | 32100 |
| 1733355300 | 32.549999 | 0.09 | 0.28 | 32.5 | 32.84 | 32.189999 | 39265 |
| 1733268900 | 32.46 | -0.61 | -1.84 | 33.2 | 33.27 | 32.39 | 38602 |
| 1733182500 | 33.07 | 0.09 | 0.27 | 33.03 | 33.46 | 32.354999 | 48281 |
| 1732917840 | 32.979999 | -0.02 | -0.06 | 33.35 | 33.56 | 32.869999 | 20426 |
| 1732750500 | 33 | -0.08 | -0.24 | 33.45 | 33.82 | 32.835 | 25258 |
| 1732664100 | 33.08 | -0.27 | -0.81 | 33.159999 | 33.549999 | 32.9 | 38511 |
| 1732577700 | 33.35 | -0.1 | -0.30 | 33.75 | 34.47 | 33.35 | 77356 |
| 1732318500 | 33.45 | 0.75 | 2.29 | 32.99 | 33.479999 | 32.95 | 32601 |
| 1732232100 | 32.7 | 0.31 | 0.96 | 32.75 | 33.03 | 32.3624 | 41480 |
| 1732145700 | 32.39 | -0.25 | -0.77 | 32.45 | 32.71 | 32.06 | 29193 |
| 1732059300 | 32.64 | -0.08 | -0.24 | 32.24 | 32.65 | 32.009999 | 34980 |
| 1731972900 | 32.72 | -0.93 | -2.76 | 33.81 | 33.81 | 32.72 | 27691 |
| 1731713700 | 33.65 | 0.1 | 0.30 | 33.76 | 33.99 | 33.009999 | 55153 |
| 1731627300 | 33.549999 | -0.06 | -0.18 | 33.91 | 34.1 | 33.14 | 49980 |
| 1731540900 | 33.61 | -0.12 | -0.36 | 34 | 34.505 | 33.59 | 58750 |
| 1731454500 | 33.73 | -0.47 | -1.37 | 34.12 | 34.35 | 33.45 | 57691 |
| 1731368100 | 34.2 | 1.2 | 3.64 | 33.5 | 34.63 | 33.09 | 69809 |
| 1731108900 | 33 | 0.95 | 2.96 | 32.159999 | 33.049999 | 31.513 | 51318 |
| 1731022500 | 32.049999 | -1.38 | -4.13 | 32.95 | 32.95 | 31.93 | 52728 |
| 1730936100 | 33.43 | 4.03 | 13.71 | 31.53 | 33.49 | 31.53 | 187383 |
| 1730849700 | 29.4 | 0.62 | 2.15 | 28.92 | 29.46 | 28.7836 | 43614 |
| 1730763300 | 28.78 | -0.04 | -0.14 | 28.55 | 29.17 | 28.295 | 35374 |
| 1730500500 | 28.82 | 0.28 | 0.98 | 28.76 | 29.08 | 28.57 | 31235 |
| 1730414100 | 28.54 | -0.8 | -2.73 | 29.51 | 29.51 | 28.52 | 22122 |
| 1730327700 | 29.34 | -0.01 | -0.03 | 29.2 | 30 | 29.2 | 30430 |
| 1730241300 | 29.35 | 0.14 | 0.48 | 28.95 | 29.77 | 28.0101 | 59905 |
| 1730154900 | 29.21 | 1.05 | 3.73 | 28.54 | 29.295 | 28.46 | 30847 |
| 1729895700 | 28.16 | -0.58 | -2.02 | 29 | 29.14 | 28.11 | 22958 |
| 1729809300 | 28.74 | -0.19 | -0.66 | 29.09 | 29.27 | 28.165 | 24824 |
| 1729722900 | 28.93 | 0.32 | 1.12 | 28.27 | 28.95 | 28.27 | 25022 |
| 1729636500 | 28.61 | 0.48 | 1.71 | 28.01 | 28.64 | 28.01 | 17742 |
| 1729550100 | 28.13 | -1.12 | -3.83 | 29.35 | 29.47 | 28.0002 | 30410 |
| 1729290900 | 29.25 | -0.68 | -2.27 | 29.93 | 30 | 29.21 | 20524 |
| 1729204500 | 29.93 | 0.14 | 0.47 | 29.98 | 29.98 | 29.37 | 24113 |
| 1729118100 | 29.79 | 0.6 | 2.06 | 29.61 | 29.85 | 29.37 | 27703 |
| 1729031700 | 29.19 | 0.09 | 0.31 | 29.02 | 29.8826 | 28.84 | 36800 |
| 1728945300 | 29.1 | 0.23 | 0.80 | 29.04 | 29.31 | 28.65 | 29155 |
| 1728686100 | 28.87 | 1.04 | 3.74 | 27.95 | 29.24 | 27.93 | 25292 |
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
