Premium
BayCom Corporation (BCML)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.403601366035 | 32.21 | 32.5 | 31.34 | 99728 | 31.5369739 | CS |
| 4 | 1.73 | 5.65174779484 | 30.61 | 32.75 | 30.31 | 77900 | 31.55008872 | CS |
| 12 | 2.24 | 7.44186046512 | 30.1 | 32.75 | 27.335 | 58135 | 30.64927371 | CS |
| 26 | 1.54 | 5 | 30.8 | 32.75 | 27.335 | 39533 | 30.2605308 | CS |
| 52 | 5.58 | 20.8520179372 | 26.76 | 33.15 | 26.31 | 29455 | 29.74456235 | CS |
| 156 | 14.82 | 84.5890410959 | 17.52 | 33.15 | 16.28 | 26690 | 25.2561623 | CS |
| 260 | 14.44 | 80.6703910615 | 17.9 | 33.15 | 15.02 | 36331 | 22.24111881 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 32.34 | 0.76 | 2.41 | 31.7 | 32.65 | 31.44 | 288682 |
| 1782167700 | 31.58 | 0.03 | 0.10 | 31.63 | 31.99 | 31.35 | 47644 |
| 1781822100 | 31.55 | 0.12 | 0.38 | 31.81 | 32.5 | 31.36 | 193034 |
| 1781735700 | 31.43 | -0.28 | -0.88 | 31.81 | 32.24 | 31.34 | 114081 |
| 1781649300 | 31.71 | -0.16 | -0.50 | 32.21 | 32.369999 | 31.65 | 44151 |
| 1781562900 | 31.87 | -0.34 | -1.06 | 32.45 | 32.479999 | 31.73 | 94595 |
| 1781303700 | 32.21 | 0.29 | 0.91 | 32.1 | 32.424999 | 32.064999 | 77660 |
| 1781217300 | 31.92 | -0.39 | -1.21 | 32.18 | 32.299999 | 31.71 | 49648 |
| 1781130900 | 32.31 | 0.03 | 0.09 | 32.54 | 32.71 | 32.14 | 99511 |
| 1781044500 | 32.28 | 0.46 | 1.45 | 31.99 | 32.75 | 31.99 | 89515 |
| 1780958100 | 31.82 | 0.05 | 0.16 | 32.03 | 32.189999 | 31.66 | 100911 |
| 1780698900 | 31.77 | 0.38 | 1.21 | 31.43 | 32.08 | 31.43 | 106194 |
| 1780612500 | 31.39 | 0.78 | 2.55 | 30.95 | 31.62 | 30.865 | 53607 |
| 1780526100 | 30.61 | -0.59 | -1.89 | 31.15 | 31.2 | 30.48 | 38185 |
| 1780439700 | 31.2 | 0.48 | 1.56 | 30.7 | 31.35 | 30.67 | 67364 |
| 1780353300 | 30.72 | -0.08 | -0.26 | 30.52 | 31.21 | 30.51 | 48955 |
| 1780094100 | 30.8 | -0.25 | -0.81 | 31.07 | 31.2 | 30.52 | 54158 |
| 1780007700 | 31.05 | 0.21 | 0.68 | 30.76 | 31.115 | 30.415 | 59778 |
| 1779921300 | 30.84 | 0.07 | 0.23 | 31.13 | 31.32 | 30.75 | 44220 |
| 1779834900 | 30.77 | -0.24 | -0.77 | 30.61 | 31.33 | 30.31 | 96880 |
| 1779489300 | 31.01 | -0.16 | -0.51 | 31.17 | 31.49 | 30.81 | 76796 |
| 1779402900 | 31.17 | 0.52 | 1.70 | 30.5 | 31.33 | 30.35 | 78125 |
| 1779316500 | 30.65 | 0.11 | 0.36 | 30.5 | 31 | 30.45 | 85789 |
| 1779230100 | 30.54 | 0.36 | 1.19 | 30.19 | 30.67 | 29.89 | 76915 |
| 1779143700 | 30.18 | 0.33 | 1.11 | 29.85 | 30.4 | 29.85 | 31058 |
| 1778884500 | 29.85 | -0.57 | -1.87 | 30.28 | 30.7 | 29.8 | 44119 |
| 1778798100 | 30.42 | 0.06 | 0.20 | 30.49 | 30.805 | 30.3 | 54627 |
| 1778711700 | 30.36 | -0.09 | -0.30 | 30.35 | 30.505 | 30.125 | 35281 |
| 1778625300 | 30.45 | -0.02 | -0.07 | 30.47 | 30.69 | 30.035 | 43934 |
| 1778538900 | 30.47 | -0.47 | -1.52 | 30.95 | 31 | 30.25 | 35313 |
| 1778279700 | 30.94 | 0.46 | 1.51 | 30.5 | 31.22 | 30.49 | 59827 |
| 1778193300 | 30.48 | 0.38 | 1.26 | 30.2 | 30.58 | 30.1 | 52603 |
| 1778106900 | 30.1 | 0.01 | 0.03 | 30.2 | 30.5 | 29.8 | 95184 |
| 1778020500 | 30.09 | 0.61 | 2.07 | 29.75 | 30.4899 | 29.75 | 39644 |
| 1777934100 | 29.48 | -0.51 | -1.70 | 29.81 | 29.9 | 29.37 | 27239 |
| 1777674900 | 29.99 | 0.01 | 0.03 | 29.95 | 30.12 | 29.7 | 53269 |
| 1777588500 | 29.98 | 0.63 | 2.15 | 29.07 | 30.24 | 29.07 | 72050 |
| 1777502100 | 29.35 | -0.39 | -1.31 | 29.52 | 29.74 | 29.16 | 25120 |
| 1777415700 | 29.74 | 0.18 | 0.61 | 29.7 | 30.06 | 29.7 | 40352 |
| 1777329300 | 29.56 | 0.13 | 0.44 | 29.53 | 30.1 | 29.43 | 43513 |
| 1777070100 | 29.43 | 0.42 | 1.45 | 29.07 | 29.865 | 29.07 | 93062 |
| 1776983700 | 29.01 | 0.22 | 0.76 | 28.78 | 29.225 | 28.63 | 33065 |
| 1776897300 | 28.79 | 0.04 | 0.14 | 28.7 | 29.34 | 28.7 | 42959 |
| 1776810900 | 28.75 | 0.07 | 0.24 | 28.66 | 28.97 | 28.605 | 36610 |
| 1776724500 | 28.68 | -0.48 | -1.65 | 29.06 | 29.07 | 28.63 | 22015 |
| 1776465300 | 29.16 | 0.84 | 2.97 | 28.8 | 29.32 | 28.25 | 47528 |
| 1776378900 | 28.32 | 0.09 | 0.32 | 28.18 | 28.7 | 28.04 | 28947 |
| 1776292500 | 28.23 | -0.11 | -0.39 | 28.29 | 28.37 | 28 | 20671 |
| 1776206100 | 28.34 | -0.32 | -1.12 | 28.7 | 28.89 | 28.18 | 34224 |
| 1776119700 | 28.66 | -0.38 | -1.31 | 29.1 | 30.5 | 28.28 | 23893 |
| 1775860500 | 29.04 | -3.63 | -11.11 | 31.08 | 31.08 | 27.335 | 238789 |
| 1775774100 | 32.67 | 1.63 | 5.25 | 30.96 | 32.67 | 30.96 | 43844 |
| 1775687700 | 31.04 | 0.81 | 2.68 | 31 | 31.42 | 30.49 | 29124 |
| 1775601300 | 30.23 | 0.24 | 0.80 | 29.81 | 30.435 | 29.81 | 23378 |
| 1775514900 | 29.99 | 0.26 | 0.87 | 29.78 | 30.04 | 29.65 | 15909 |
| 1775169300 | 29.73 | 0.13 | 0.44 | 29.38 | 29.81 | 29.28 | 7765 |
| 1775082900 | 29.6 | -0.13 | -0.42 | 29.71 | 30 | 29.55 | 9638 |
| 1774996500 | 29.725 | 0.11 | 0.35 | 30.1 | 30.1 | 29.605 | 11306 |
| 1774910100 | 29.62 | 0.56 | 1.93 | 29.49 | 29.85 | 29.1 | 30658 |
| 1774650900 | 29.06 | -0.16 | -0.55 | 29.3 | 29.3 | 28.775 | 23243 |
| 1774564500 | 29.22 | 0.14 | 0.48 | 28.99 | 29.33 | 28.76 | 15677 |
| 1774478100 | 29.08 | -0.2 | -0.68 | 29.72 | 30.29 | 28.92 | 13809 |
| 1774391700 | 29.28 | -0.33 | -1.11 | 28.95 | 29.98 | 28.95 | 14022 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
