Premium
BancFirst Corporation (BANFP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 25.8699 | 0.23 | 0.90 | 25.55 | 25.8699 | 25.45 | 2691 |
| 1736206500 | 25.64 | 0.06 | 0.23 | 25.58 | 25.64 | 25.58 | 473 |
| 1735947300 | 25.58 | -0.06 | -0.23 | 25.6 | 25.69 | 25.45 | 1926 |
| 1735860900 | 25.64 | 0.07 | 0.27 | 25.43 | 25.64 | 25.43 | 238 |
| 1735688100 | 25.57 | -0.09 | -0.35 | 25.57 | 25.6186 | 25.57 | 520 |
| 1735601700 | 25.66 | 0.01 | 0.04 | 25.69 | 25.98 | 25.66 | 1123 |
| 1735342500 | 25.6501 | -0.06 | -0.23 | 25.8924 | 26.01 | 25.6501 | 3786 |
| 1735256100 | 25.71 | -0.24 | -0.92 | 25.98 | 25.98 | 25.66 | 1066 |
| 1735077840 | 25.95 | 0.27 | 1.05 | 25.98 | 26 | 25.95 | 329 |
| 1734996900 | 25.68 | -0.5 | -1.91 | 26.01 | 26.02 | 25.68 | 743 |
| 1734737700 | 26.18 | 0.52 | 2.04 | 26.0838 | 26.19 | 26 | 937 |
| 1734651300 | 25.6561 | -0.09 | -0.36 | 25.66 | 25.8 | 25.6561 | 2196 |
| 1734564900 | 25.75 | 0.04 | 0.16 | 25.68 | 25.75 | 25.68 | 409 |
| 1734478500 | 25.71 | -0.22 | -0.85 | 25.91 | 26 | 25.71 | 2632 |
| 1734392100 | 25.93 | -0.41 | -1.54 | 26.27 | 26.27 | 25.93 | 127 |
| 1734132900 | 26.3357 | 0 | 0.00 | 26.27 | 26.3357 | 26.27 | 104 |
| 1734046500 | 26.3357 | 0.17 | 0.63 | 26.1 | 26.3357 | 26.1 | 1282 |
| 1733960100 | 26.17 | 0 | 0.00 | 26.1 | 26.17 | 26.1 | 1 |
| 1733873700 | 26.17 | 0.32 | 1.24 | 25.82 | 26.17 | 25.82 | 693 |
| 1733787300 | 25.85 | 0.08 | 0.31 | 25.79 | 25.85 | 25.79 | 1226 |
| 1733528100 | 25.77 | -0.02 | -0.08 | 25.7603 | 25.85 | 25.7603 | 586 |
| 1733441700 | 25.79 | -0.01 | -0.04 | 25.6 | 25.85 | 25.6 | 3471 |
| 1733355300 | 25.8 | 0 | 0.00 | 25.75 | 25.8 | 25.75 | 440 |
| 1733268900 | 25.8 | -0.2 | -0.77 | 25.89 | 25.92 | 25.76 | 979 |
| 1733182500 | 26 | 0.3 | 1.17 | 26.0025 | 26.0025 | 25.91 | 1033 |
| 1732917840 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1732750500 | 25.7 | 0 | 0.00 | 25.84 | 25.84 | 25.7 | 51 |
| 1732664100 | 25.7 | 0 | 0.00 | 25.8 | 25.8 | 25.7 | 9 |
| 1732577700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 24 |
| 1732318500 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1732232100 | 25.7 | -0.03 | -0.11 | 25.7 | 25.7 | 25.7 | 300 |
| 1732145700 | 25.7292 | 0.11 | 0.43 | 25.7292 | 25.7292 | 25.7292 | 339 |
| 1732059300 | 25.62 | -0.42 | -1.61 | 25.63 | 25.89 | 25.62 | 243 |
| 1731972900 | 26.04 | 0 | 0.00 | 25.88 | 26.04 | 25.88 | 1 |
| 1731713700 | 26.04 | 0 | 0.00 | 25.87 | 26.04 | 25.87 | 2 |
| 1731627300 | 26.04 | 0.22 | 0.85 | 25.81 | 26.04 | 25.81 | 141 |
| 1731540900 | 25.8199 | 0 | 0.00 | 25.8199 | 25.8199 | 25.8199 | 40 |
| 1731454500 | 25.8199 | 0 | 0.00 | 25.8199 | 25.8199 | 25.8199 | 71 |
| 1731368100 | 25.8199 | -0.08 | -0.31 | 25.73 | 25.82 | 25.73 | 622 |
| 1731108900 | 25.9 | 0.15 | 0.58 | 25.85 | 25.9685 | 25.85 | 11514 |
| 1731022500 | 25.75 | 0.23 | 0.90 | 25.52 | 25.75 | 25.45 | 1285 |
| 1730936100 | 25.52 | -0.08 | -0.31 | 25.61 | 25.61 | 25.52 | 1306 |
| 1730849700 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 1 |
| 1730763300 | 25.6 | 0 | 0.00 | 25.6 | 25.73 | 25.6 | 554 |
| 1730500500 | 25.6 | -0.28 | -1.08 | 25.6 | 25.6 | 25.6 | 200 |
| 1730414100 | 25.88 | 0 | 0.00 | 25.88 | 25.88 | 25.88 | 70 |
| 1730327700 | 25.88 | 0 | 0.00 | 25.88 | 25.88 | 25.88 | 67 |
| 1730241300 | 25.88 | 0.12 | 0.47 | 25.75 | 25.88 | 25.75 | 605 |
| 1730154900 | 25.76 | -0.2 | -0.77 | 25.99 | 25.99 | 25.76 | 549 |
| 1729895700 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 100 |
| 1729809300 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1729722900 | 25.96 | 0.21 | 0.82 | 25.76 | 25.96 | 25.76 | 317 |
| 1729636500 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 166 |
| 1729550100 | 25.75 | 0.05 | 0.19 | 25.7 | 25.75 | 25.59 | 590 |
| 1729290900 | 25.7 | 0.09 | 0.35 | 25.7008 | 25.7008 | 25.7 | 206 |
| 1729204500 | 25.6101 | 0 | 0.00 | 25.6066 | 25.62 | 25.6066 | 752 |
| 1729118100 | 25.61 | 0 | 0.00 | 25.76 | 25.76 | 25.61 | 207 |
| 1729031700 | 25.61 | -0.05 | -0.19 | 25.61 | 25.61 | 25.61 | 188 |
| 1728945300 | 25.6595 | -0.2 | -0.78 | 25.85 | 25.85 | 25.53 | 619 |
| 1728686100 | 25.8619 | 0.07 | 0.28 | 25.78 | 25.87 | 25.672 | 1554 |
| 1728599700 | 25.79 | 0 | 0.00 | 25.55 | 25.79 | 25.55 | 71 |
| 1728513300 | 25.79 | 0.24 | 0.94 | 25.64 | 25.79 | 25.47 | 1632 |
| 1728426900 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 25 |
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
