Premium
Banner Corporation (BANR)
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 | -1.81 | -2.64426588751 | 68.45 | 70.06 | 66.64 | 203934 | 68.41009102 | CS |
| 4 | -2.9 | -4.17026171987 | 69.54 | 72.0443 | 66.64 | 179618 | 69.71277319 | CS |
| 12 | -7.95 | -10.658265183 | 74.59 | 75.58 | 63.4 | 216660 | 69.21426958 | CS |
| 26 | 6.92 | 11.5874079035 | 59.72 | 78.05 | 53.78 | 218174 | 66.62167019 | CS |
| 52 | 22.45 | 50.803349174 | 44.19 | 78.05 | 42.0001 | 200655 | 58.38553249 | CS |
| 156 | 7.22 | 12.1507909795 | 59.42 | 78.05 | 39.31 | 192619 | 55.40940865 | CS |
| 260 | 15.18 | 29.4986397202 | 51.46 | 78.05 | 27.12 | 188205 | 51.97170884 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 66.64 | -0.64 | -0.95 | 67.28 | 67.8425 | 66.54 | 215574 |
| 1740180900 | 67.28 | -1.01 | -1.48 | 68.88 | 69.315 | 67.09 | 260248 |
| 1740094500 | 68.29 | -1.21 | -1.74 | 69.345 | 69.345 | 67.68 | 179973 |
| 1740008100 | 69.5 | 0.61 | 0.89 | 68.27 | 70.06 | 68.05 | 222137 |
| 1739921700 | 68.89 | 0.23 | 0.33 | 68.45 | 69.23 | 68.35 | 153379 |
| 1739576100 | 68.66 | 0.13 | 0.19 | 69.11 | 69.77 | 68.23 | 152199 |
| 1739489700 | 68.53 | 0.59 | 0.87 | 68.41 | 68.75 | 67.86 | 165154 |
| 1739403300 | 67.94 | -2.26 | -3.22 | 68.99 | 69.11 | 67.81 | 192443 |
| 1739316900 | 70.2 | 1.2 | 1.74 | 68.5 | 70.28 | 68.46 | 171681 |
| 1739230500 | 69 | -0.84 | -1.20 | 69.98 | 70.49 | 68.9 | 178865 |
| 1738971300 | 69.84 | -1.51 | -2.12 | 70.9 | 70.9 | 69.227 | 208691 |
| 1738884900 | 71.35 | 0.01 | 0.01 | 71.7 | 71.7525 | 70.73 | 214548 |
| 1738798500 | 71.34 | 0.55 | 0.78 | 71.11 | 71.34 | 70.325 | 153832 |
| 1738712100 | 70.79 | 1.32 | 1.90 | 69.08 | 70.99 | 69.08 | 145912 |
| 1738625700 | 69.47 | -1.2 | -1.70 | 68.24 | 70.24 | 68.24 | 149440 |
| 1738366500 | 70.67 | -0.4 | -0.56 | 71.01 | 71.71 | 70.16 | 184404 |
| 1738280100 | 71.07 | 0.55 | 0.78 | 71.37 | 72.0443 | 70.46 | 125371 |
| 1738193700 | 70.52 | -0.47 | -0.66 | 70.62 | 71.74 | 69.9 | 172559 |
| 1738107300 | 70.99 | -0.36 | -0.50 | 71.13 | 71.78 | 70.723 | 158500 |
| 1738020900 | 71.35 | 1.84 | 2.65 | 69.54 | 71.49 | 69.2843 | 223411 |
| 1737761700 | 69.51 | -0.66 | -0.94 | 69.73 | 70.9 | 69.405 | 257665 |
| 1737675300 | 70.17 | 0 | 0.00 | 70.17 | 70.17 | 70.17 | 0 |
| 1737588900 | 70.17 | -0.5 | -0.71 | 70.01 | 70.4 | 68.92 | 311215 |
| 1737502500 | 70.67 | 0.56 | 0.80 | 70.54 | 71.69 | 70.42 | 181060 |
| 1737156900 | 70.11 | 0.28 | 0.40 | 71.07 | 71.07 | 69.23 | 218561 |
| 1737070500 | 69.83 | -0.62 | -0.88 | 70.07 | 70.28 | 68.88 | 285147 |
| 1736984100 | 70.45 | 1.07 | 1.54 | 71.76 | 72.03 | 69.88 | 202689 |
| 1736897700 | 69.38 | 3.58 | 5.44 | 66.47 | 69.49 | 66.18 | 261788 |
| 1736811300 | 65.8 | 0.8 | 1.23 | 64.25 | 66.05 | 64.14 | 302764 |
| 1736552100 | 65 | -1.83 | -2.74 | 64.9925 | 65.56 | 63.4 | 489611 |
| 1736379300 | 66.83 | 0.14 | 0.21 | 66.08 | 67.12 | 65.629999 | 222170 |
| 1736292900 | 66.69 | -0.04 | -0.06 | 66.955 | 67.28 | 65.54 | 273060 |
| 1736206500 | 66.73 | -0.02 | -0.03 | 66.86 | 68.14 | 66.65 | 210580 |
| 1735947300 | 66.75 | 0.73 | 1.11 | 66.4 | 66.94 | 65.0875 | 191986 |
| 1735860900 | 66.019999 | -0.75 | -1.12 | 66.97 | 67.35 | 65.769999 | 124150 |
| 1735688100 | 66.769999 | 0.05 | 0.07 | 67.03 | 67.65 | 66.42 | 105285 |
| 1735601700 | 66.72 | -0.14 | -0.21 | 66.4 | 67.35 | 65.841899 | 113624 |
| 1735342500 | 66.86 | -1.28 | -1.88 | 67.63 | 68.21 | 66.34 | 231817 |
| 1735256100 | 68.14 | 0.57 | 0.84 | 67.09 | 68.23 | 66.79 | 122016 |
| 1735077840 | 67.57 | 1.16 | 1.75 | 66.37 | 67.57 | 65.8 | 114792 |
| 1734996900 | 66.41 | 0.61 | 0.93 | 65.815 | 66.47 | 65.099999 | 217657 |
| 1734737700 | 65.8 | 0.93 | 1.43 | 64.37 | 66.33 | 64.37 | 791809 |
| 1734651300 | 64.87 | -0.67 | -1.02 | 66.14 | 67.59 | 64.75 | 260768 |
| 1734564900 | 65.54 | -4.45 | -6.36 | 70.56 | 70.72 | 64.849999 | 269500 |
| 1734478500 | 69.99 | -1.9 | -2.64 | 71.71 | 71.815 | 69.91 | 154045 |
| 1734392100 | 71.89 | 0.52 | 0.73 | 71.65 | 71.9 | 70.975 | 231822 |
| 1734132900 | 71.37 | -0.66 | -0.92 | 71.66 | 72.22 | 70.71 | 237442 |
| 1734046500 | 72.03 | -1.5 | -2.04 | 73.44 | 73.53 | 71.69 | 343363 |
| 1733960100 | 73.53 | 0.27 | 0.37 | 74.265 | 75.05 | 73.36 | 337626 |
| 1733873700 | 73.26 | -0.52 | -0.70 | 73.22 | 74.72 | 72.42 | 175226 |
| 1733787300 | 73.78 | -1.48 | -1.97 | 74.91 | 75.56 | 73.69 | 256686 |
| 1733528100 | 75.26 | 1.73 | 2.35 | 74.235 | 75.38 | 72.89 | 178659 |
| 1733441700 | 73.53 | -0.89 | -1.20 | 74.74 | 75.58 | 73.5 | 151737 |
| 1733355300 | 74.42 | 1.13 | 1.54 | 73.69 | 74.78 | 73.595 | 168109 |
| 1733268900 | 73.29 | -1.14 | -1.53 | 74.69 | 74.89 | 73.24 | 125827 |
| 1733182500 | 74.43 | -0.16 | -0.21 | 74.59 | 75.275 | 73.73 | 166615 |
| 1732917840 | 74.59 | -0.68 | -0.90 | 75.42 | 76 | 74.26 | 112201 |
| 1732750500 | 75.27 | -0.25 | -0.33 | 76.32 | 76.6 | 75.11 | 164341 |
| 1732664100 | 75.52 | -0.74 | -0.97 | 75.64 | 76.13 | 74.98 | 173593 |
| 1732577700 | 76.26 | 0.79 | 1.05 | 76.4 | 78.05 | 76.22 | 279890 |
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
