Premium
BCB Bancorp Inc (BCBP)
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 | -0.15 | -1.46627565982 | 10.23 | 10.3 | 9.9 | 55687 | 10.04342781 | CS |
| 4 | -1.69 | -14.3585386576 | 11.77 | 11.77 | 9.9 | 52598 | 10.4464138 | CS |
| 12 | -3.29 | -24.6073298429 | 13.37 | 13.37 | 9.9 | 53967 | 11.44241111 | CS |
| 26 | -2.43 | -19.4244604317 | 12.51 | 14.04 | 9.9 | 45704 | 11.98581124 | CS |
| 52 | -0.55 | -5.17403574788 | 10.63 | 14.04 | 9.185 | 47543 | 11.30144366 | CS |
| 156 | -8.35 | -45.3065653825 | 18.43 | 20.71 | 9.185 | 59366 | 14.2697961 | CS |
| 260 | -2.03 | -16.7630057803 | 12.11 | 20.71 | 7.73 | 56798 | 13.58492653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 10.12 | 0.02 | 0.20 | 10.09 | 10.275 | 9.95 | 54711 |
| 1740526500 | 10.1 | 0.19 | 1.92 | 10.01 | 10.29 | 10 | 83769 |
| 1740440100 | 9.91 | -0.05 | -0.50 | 10.04 | 10.2499 | 9.9 | 53438 |
| 1740180900 | 9.96 | -0.16 | -1.58 | 10.02 | 10.28 | 9.95 | 54484 |
| 1740094500 | 10.12 | -0.12 | -1.17 | 10.29 | 10.29 | 10 | 34386 |
| 1740008100 | 10.24 | -0.21 | -2.01 | 10.4 | 10.4 | 10.18 | 45225 |
| 1739921700 | 10.45 | 0.11 | 1.06 | 10.35 | 10.4599 | 10.2601 | 38367 |
| 1739576100 | 10.34 | 0.03 | 0.29 | 10.37 | 10.47 | 10.3 | 30744 |
| 1739489700 | 10.31 | 0.07 | 0.68 | 10.33 | 10.33 | 10.17 | 43522 |
| 1739403300 | 10.24 | -0.29 | -2.75 | 10.47 | 10.5 | 10.17 | 51529 |
| 1739316900 | 10.53 | 0.01 | 0.10 | 10.42 | 10.64 | 10.42 | 41149 |
| 1739230500 | 10.52 | -0.13 | -1.22 | 10.64 | 10.64 | 10.41 | 42272 |
| 1738971300 | 10.65 | -0.41 | -3.71 | 10.83 | 10.83 | 10.43 | 58859 |
| 1738884900 | 11.06 | 0.23 | 2.12 | 11.07 | 11.07 | 10.93 | 58800 |
| 1738798500 | 10.83 | 0.08 | 0.74 | 10.86 | 10.9 | 10.76 | 36280 |
| 1738712100 | 10.75 | 0.09 | 0.84 | 10.57 | 10.8 | 10.48 | 28987 |
| 1738625700 | 10.66 | -0.17 | -1.57 | 10.55 | 10.84 | 10.48 | 43776 |
| 1738366500 | 10.83 | 0.21 | 1.98 | 10.68 | 10.94 | 10.55 | 92899 |
| 1738280100 | 10.62 | -1.16 | -9.85 | 11.77 | 11.77 | 10.61 | 117691 |
| 1738193700 | 11.78 | 0.05 | 0.43 | 11.76 | 12.26 | 11.57 | 69611 |
| 1738107300 | 11.73 | -0.16 | -1.35 | 11.7093 | 11.87 | 11.12 | 219928 |
| 1738020900 | 11.89 | 0.35 | 3.03 | 11.62 | 11.96 | 11.62 | 94604 |
| 1737761700 | 11.54 | -0.04 | -0.35 | 11.56 | 11.7574 | 11.52 | 40418 |
| 1737675300 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1737588900 | 11.58 | -0.12 | -1.03 | 11.6 | 11.72 | 11.47 | 43355 |
| 1737502500 | 11.7 | 0.09 | 0.78 | 11.63 | 11.81 | 11.58 | 41988 |
| 1737156900 | 11.61 | -0.02 | -0.17 | 11.78 | 11.85 | 11.41 | 40095 |
| 1737070500 | 11.63 | -0.16 | -1.36 | 11.8 | 11.94 | 11.48 | 51332 |
| 1736984100 | 11.79 | 0.37 | 3.24 | 11.62 | 11.84 | 11.58 | 63037 |
| 1736897700 | 11.42 | 0.41 | 3.72 | 11.03 | 11.42 | 10.95 | 34374 |
| 1736811300 | 11.01 | 0.05 | 0.46 | 10.87 | 11.04 | 10.8201 | 39458 |
| 1736552100 | 10.96 | -0.26 | -2.32 | 11.1 | 11.1 | 10.64 | 55876 |
| 1736379300 | 11.22 | -0.04 | -0.31 | 11.24 | 11.29 | 11.05 | 42208 |
| 1736292900 | 11.255 | -0.21 | -1.79 | 11.45 | 11.4516 | 11.123 | 35202 |
| 1736206500 | 11.46 | -0.16 | -1.38 | 11.59 | 11.62 | 11.4 | 39019 |
| 1735947300 | 11.62 | 0.12 | 1.04 | 11.56 | 11.655 | 11.4192 | 21539 |
| 1735860900 | 11.5 | -0.34 | -2.87 | 11.93 | 11.96 | 11.44 | 46489 |
| 1735688100 | 11.84 | 0.16 | 1.37 | 11.76 | 11.97 | 11.76 | 40609 |
| 1735601700 | 11.68 | 0.02 | 0.17 | 11.6 | 11.78 | 11.49 | 49084 |
| 1735342500 | 11.66 | -0.25 | -2.10 | 11.9 | 11.9 | 11.53 | 36673 |
| 1735256100 | 11.91 | 0.09 | 0.76 | 11.84 | 11.93 | 11.75 | 23205 |
| 1735077840 | 11.82 | 0.09 | 0.77 | 11.7 | 11.82 | 11.68 | 11487 |
| 1734996900 | 11.73 | -0.34 | -2.82 | 12.02 | 12.05 | 11.66 | 43816 |
| 1734737700 | 12.07 | 0.34 | 2.90 | 11.62 | 12.18 | 11.62 | 128946 |
| 1734651300 | 11.73 | -0.34 | -2.82 | 12.24 | 12.42 | 11.7 | 38667 |
| 1734564900 | 12.07 | -0.85 | -6.58 | 13.06 | 13.17 | 11.83 | 116564 |
| 1734478500 | 12.92 | 0.01 | 0.08 | 12.88 | 13.16 | 12.6 | 142983 |
| 1734392100 | 12.91 | 0.48 | 3.86 | 12.42 | 13.16 | 12.364 | 97339 |
| 1734132900 | 12.43 | 0.01 | 0.08 | 12.46 | 12.6 | 12.265 | 30438 |
| 1734046500 | 12.42 | -0.29 | -2.28 | 12.71 | 12.71 | 12.37 | 31429 |
| 1733960100 | 12.71 | -0.08 | -0.63 | 12.79 | 12.81 | 12.63 | 57725 |
| 1733873700 | 12.79 | 0.09 | 0.71 | 12.78 | 12.9035 | 12.6 | 31992 |
| 1733787300 | 12.7 | -0.22 | -1.70 | 12.95 | 12.95 | 12.7 | 42299 |
| 1733528100 | 12.92 | -0.13 | -1.00 | 13.18 | 13.18 | 12.89 | 14006 |
| 1733441700 | 13.05 | -0.15 | -1.14 | 13.24 | 13.37 | 12.995 | 24599 |
| 1733355300 | 13.2 | 0.23 | 1.77 | 13.05 | 13.22 | 12.9504 | 25219 |
| 1733268900 | 12.97 | -0.39 | -2.92 | 13.39 | 13.39 | 12.94 | 37270 |
| 1733182500 | 13.36 | 0.09 | 0.68 | 13.28 | 13.405 | 13.04 | 31551 |
| 1732917840 | 13.27 | 0.03 | 0.23 | 13.37 | 13.37 | 13.09 | 20920 |
| 1732750500 | 13.24 | -0.17 | -1.27 | 13.44 | 13.59 | 13.24 | 42338 |
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
