Premium
BancFirst Corporation (BANF)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.48 | -2.08263352368 | 119.08 | 121.53 | 115.66 | 86234 | 118.36070744 | CS |
| 4 | -2.35 | -1.97562000841 | 118.95 | 123.29 | 114.733 | 117443 | 119.45265131 | CS |
| 12 | -9.67 | -7.65819276154 | 126.27 | 130.93 | 107.68 | 107260 | 119.86510529 | CS |
| 26 | 8.62 | 7.98295980737 | 107.98 | 132.29 | 98.98 | 112967 | 115.07478807 | CS |
| 52 | 29.5 | 33.8691159587 | 87.1 | 132.29 | 81.21 | 93137 | 106.05804026 | CS |
| 156 | 41.16 | 54.5599151644 | 75.44 | 132.29 | 68.44 | 103910 | 95.03700265 | CS |
| 260 | 59.05 | 102.606429192 | 57.55 | 132.29 | 26.0001 | 108435 | 77.35402649 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 116.6 | 0.56 | 0.48 | 116.91 | 117.69 | 115.465 | 111998 |
| 1740180900 | 116.04 | -1.64 | -1.39 | 118.74 | 119.85 | 115.66 | 114063 |
| 1740094500 | 117.68 | -1.85 | -1.55 | 118.85 | 119.275 | 116.375 | 70884 |
| 1740008100 | 119.53 | -1.77 | -1.46 | 120.09 | 120.88 | 118.71 | 88868 |
| 1739921700 | 121.3 | 1.86 | 1.56 | 119.08 | 121.53 | 118.71 | 71121 |
| 1739576100 | 119.44 | -0.51 | -0.43 | 120.4 | 121 | 118.74 | 65548 |
| 1739489700 | 119.95 | 1.18 | 0.99 | 120.16 | 120.51 | 118.37 | 63416 |
| 1739403300 | 118.77 | -3.82 | -3.12 | 120.31 | 120.725 | 118.675 | 83980 |
| 1739316900 | 122.59 | 2.4 | 2.00 | 119.12 | 122.61 | 119.12 | 80734 |
| 1739230500 | 120.19 | -0.88 | -0.73 | 121 | 121.6699 | 119.8076 | 92405 |
| 1738971300 | 121.07 | -2.12 | -1.72 | 123 | 123 | 119.34 | 93251 |
| 1738884900 | 123.19 | 1.16 | 0.95 | 122.29 | 123.29 | 121.495 | 82855 |
| 1738798500 | 122.03 | 1.55 | 1.29 | 121.05 | 122.12 | 118.21 | 84841 |
| 1738712100 | 120.48 | 3.94 | 3.38 | 116.65 | 120.53 | 115.6575 | 96145 |
| 1738625700 | 116.54 | -2.54 | -2.13 | 118.22 | 119.3599 | 114.733 | 99594 |
| 1738366500 | 119.08 | 0.15 | 0.13 | 118.94 | 121.07 | 118.94 | 487279 |
| 1738280100 | 118.93 | 0.78 | 0.66 | 119.15 | 121.06 | 117.715 | 111658 |
| 1738193700 | 118.15 | -1.2 | -1.01 | 118.79 | 121.37 | 116.16 | 142839 |
| 1738107300 | 119.35 | -0.31 | -0.26 | 118.8 | 119.89 | 118.4 | 137369 |
| 1738020900 | 119.66 | 1.03 | 0.87 | 118.95 | 121.04 | 118.19 | 164571 |
| 1737761700 | 118.63 | -2.08 | -1.72 | 121.23 | 121.9 | 118.13 | 159833 |
| 1737675300 | 120.71 | 0 | 0.00 | 120.71 | 120.71 | 120.71 | 0 |
| 1737588900 | 120.71 | -1.26 | -1.03 | 121.44 | 121.44 | 119.33 | 98618 |
| 1737502500 | 121.97 | 2.22 | 1.85 | 120.92 | 122.598 | 120.705 | 96852 |
| 1737156900 | 119.75 | 0.95 | 0.80 | 120.44 | 120.44 | 118.54 | 112645 |
| 1737070500 | 118.8 | 1.09 | 0.93 | 117.66 | 119.23 | 116.33 | 145608 |
| 1736984100 | 117.71 | 1.81 | 1.56 | 119.42 | 119.95 | 116.935 | 124280 |
| 1736897700 | 115.9 | 3.19 | 2.83 | 113.5 | 117.985 | 113.5 | 100745 |
| 1736811300 | 112.71 | 1.83 | 1.65 | 109.16 | 112.71 | 107.68 | 115570 |
| 1736552100 | 110.88 | -3.28 | -2.87 | 111.66 | 112.42 | 109.91 | 105228 |
| 1736379300 | 114.16 | -0.84 | -0.73 | 114.24 | 115.1872 | 112.0051 | 83929 |
| 1736292900 | 115 | -1.23 | -1.06 | 116.54 | 117.2 | 113.91 | 96582 |
| 1736206500 | 116.23 | -0.74 | -0.63 | 116.92 | 118.88 | 115.9 | 74010 |
| 1735947300 | 116.97 | 0.87 | 0.75 | 116.94 | 117.52 | 114.905 | 121843 |
| 1735860900 | 116.1 | -1.08 | -0.92 | 118.04 | 118.79 | 115.465 | 131711 |
| 1735688100 | 117.18 | -2.44 | -2.04 | 119.96 | 120.58 | 117.15 | 119338 |
| 1735601700 | 119.62 | -0.27 | -0.23 | 119.22 | 120.57 | 117.43 | 57746 |
| 1735342500 | 119.89 | -1.32 | -1.09 | 120.32 | 121.6 | 118.0601 | 60949 |
| 1735256100 | 121.21 | 0.99 | 0.82 | 119 | 121.515 | 118.36 | 58105 |
| 1735077840 | 120.22 | 1.65 | 1.39 | 118.94 | 120.22 | 117.76 | 34403 |
| 1734996900 | 118.57 | -0.27 | -0.23 | 118.36 | 119.22 | 117.32 | 68017 |
| 1734737700 | 118.84 | 1.59 | 1.36 | 115.94 | 119.725 | 115.2 | 415589 |
| 1734651300 | 117.25 | -0.29 | -0.25 | 118.78 | 120.445 | 116.66 | 101532 |
| 1734564900 | 117.54 | -6.32 | -5.10 | 123.93 | 124.86 | 116.87 | 130056 |
| 1734478500 | 123.86 | -3.41 | -2.68 | 126.24 | 126.7 | 123.365 | 90439 |
| 1734392100 | 127.27 | 1.89 | 1.51 | 125.56 | 127.35 | 124.92 | 53671 |
| 1734132900 | 125.38 | -1.25 | -0.99 | 126.5 | 127.4 | 125.08 | 70002 |
| 1734046500 | 126.63 | -2.01 | -1.56 | 128.05 | 128.9 | 126.45 | 111465 |
| 1733960100 | 128.63999 | 1.3 | 1.02 | 129.01 | 130.37 | 128.58 | 80722 |
| 1733873700 | 127.34 | 0.1 | 0.08 | 127.39 | 129.68 | 125.21 | 68215 |
| 1733787300 | 127.24 | -1.67 | -1.30 | 129.38 | 130.93 | 126.985 | 111551 |
| 1733528100 | 128.91 | 0.99 | 0.77 | 129.1 | 129.96 | 126.25 | 77912 |
| 1733441700 | 127.92 | -0.76 | -0.59 | 128.79 | 130 | 127.67 | 82497 |
| 1733355300 | 128.68 | 2.7 | 2.14 | 126.26 | 128.97999 | 125.71 | 63704 |
| 1733268900 | 125.98 | -1.48 | -1.16 | 127.85 | 128 | 125.2301 | 56261 |
| 1733182500 | 127.46 | 1.18 | 0.93 | 126.27 | 128.165 | 125.2 | 80970 |
| 1732917840 | 126.28 | -1.08 | -0.85 | 128.77 | 128.9479 | 125.89 | 55017 |
| 1732750500 | 127.36 | 0.13 | 0.10 | 128.58 | 130.5034 | 127.05 | 66076 |
| 1732664100 | 127.23 | -0.86 | -0.67 | 127.02 | 128.57 | 125.74 | 77391 |
| 1732577700 | 128.09 | 1.81 | 1.43 | 128.18 | 132.29 | 128.085 | 141137 |
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
