Premium
Bank of Marin Bancorp (BMRC)
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 | -1.05 | -4.1063746578 | 25.57 | 25.57 | 21.01 | 78071 | 24.7655719 | CS |
| 4 | -0.56 | -2.23285486443 | 25.08 | 25.94 | 21.01 | 65576 | 24.87719301 | CS |
| 12 | -1.11 | -4.33086227078 | 25.63 | 25.94 | 21.01 | 56566 | 24.30842552 | CS |
| 26 | 3.7 | 17.7713736792 | 20.82 | 27.11 | 19.11 | 65986 | 22.97041366 | CS |
| 52 | 7.49 | 43.9812096301 | 17.03 | 27.11 | 14.11 | 71300 | 19.90009673 | CS |
| 156 | -10.42 | -29.8225529479 | 34.94 | 36.78 | 12.8883 | 65315 | 22.46049159 | CS |
| 260 | -17.58 | -41.757719715 | 42.1 | 42.63 | 12.8883 | 57184 | 26.42600816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 24.52 | -0.19 | -0.75 | 24.82 | 25.0099 | 24.465 | 122663 |
| 1740180900 | 24.705 | -0.09 | -0.34 | 25 | 25.295 | 24.485 | 97352 |
| 1740094500 | 24.79 | -0.15 | -0.60 | 24.82 | 25.295 | 24.51 | 44387 |
| 1740008100 | 24.94 | -0.25 | -0.99 | 24.85 | 25.16 | 24.415 | 74095 |
| 1739921700 | 25.19 | 0.18 | 0.72 | 25.57 | 25.57 | 24.85 | 51860 |
| 1739576100 | 25.01 | 0.41 | 1.67 | 24.78 | 25.18 | 24.51 | 72517 |
| 1739489700 | 24.6 | 0.46 | 1.91 | 24.3 | 24.82 | 24.04 | 58534 |
| 1739403300 | 24.14 | -0.87 | -3.48 | 24.79 | 24.79 | 24.1 | 76098 |
| 1739316900 | 25.01 | 0.46 | 1.87 | 24.54 | 25.1 | 24.49 | 73693 |
| 1739230500 | 24.55 | -0.59 | -2.35 | 25.15 | 25.15 | 24.51 | 62145 |
| 1738971300 | 25.14 | -0.38 | -1.49 | 24.68 | 25.6 | 24.68 | 40863 |
| 1738884900 | 25.52 | -0.41 | -1.58 | 25.75 | 25.77 | 25.13 | 30364 |
| 1738798500 | 25.93 | 0.72 | 2.86 | 25.36 | 25.94 | 25.19 | 72124 |
| 1738712100 | 25.21 | 0.56 | 2.27 | 24.65 | 25.5 | 24.65 | 56569 |
| 1738625700 | 24.65 | -0.62 | -2.45 | 24.61 | 25.1237 | 24.43 | 56567 |
| 1738366500 | 25.27 | 0.1 | 0.40 | 25.08 | 25.63 | 24.92 | 51039 |
| 1738280100 | 25.17 | 0.18 | 0.72 | 25.39 | 25.69 | 24.95 | 42150 |
| 1738193700 | 24.99 | 0.41 | 1.67 | 24.29 | 25.47 | 24.175 | 50433 |
| 1738107300 | 24.58 | -0.76 | -3.00 | 25.08 | 25.25 | 24.27 | 112494 |
| 1738020900 | 25.34 | 1.35 | 5.63 | 24.4 | 25.545 | 23.76 | 82646 |
| 1737761700 | 23.99 | 0.65 | 2.78 | 23.41 | 24.15 | 23.41 | 54975 |
| 1737675300 | 23.34 | 0 | 0.00 | 23.34 | 23.34 | 23.34 | 0 |
| 1737588900 | 23.34 | -0.36 | -1.52 | 23.52 | 24.26 | 23.2 | 61211 |
| 1737502500 | 23.7 | 0.27 | 1.15 | 23.65 | 24.625 | 23.58 | 40578 |
| 1737156900 | 23.43 | 0.11 | 0.47 | 23.49 | 24.2 | 23.22 | 42011 |
| 1737070500 | 23.32 | -0.22 | -0.93 | 23.53 | 23.73 | 23.1 | 37371 |
| 1736984100 | 23.54 | 0.44 | 1.90 | 23.84 | 24.06 | 23.19 | 32269 |
| 1736897700 | 23.1 | 0.46 | 2.03 | 22.77 | 23.2587 | 22.445 | 45873 |
| 1736811300 | 22.64 | 0.33 | 1.48 | 22.14 | 22.65 | 21.84 | 36981 |
| 1736552100 | 22.31 | -0.77 | -3.34 | 22.71 | 22.91 | 21.99 | 108990 |
| 1736379300 | 23.08 | -0.12 | -0.52 | 23 | 23.25 | 22.94 | 29912 |
| 1736292900 | 23.2 | -0.34 | -1.44 | 23.61 | 23.79 | 23.045 | 48361 |
| 1736206500 | 23.54 | 0.02 | 0.09 | 23.49 | 23.8 | 23.45 | 41174 |
| 1735947300 | 23.52 | 0.01 | 0.04 | 23.56 | 23.8893 | 23.105 | 41403 |
| 1735860900 | 23.51 | -0.26 | -1.09 | 24.06 | 24.06 | 23.2651 | 49303 |
| 1735688100 | 23.77 | 0.33 | 1.41 | 23.49 | 23.98 | 22.5601 | 55209 |
| 1735601700 | 23.44 | -0.08 | -0.34 | 23.35 | 23.7 | 22.87 | 44004 |
| 1735342500 | 23.52 | -0.37 | -1.55 | 23.73 | 24.495 | 23.22 | 39699 |
| 1735256100 | 23.89 | 0.02 | 0.08 | 23.69 | 24.05 | 23.5 | 30721 |
| 1735077840 | 23.87 | 0.22 | 0.93 | 23.65 | 24.34 | 23.2 | 19729 |
| 1734996900 | 23.65 | -0.42 | -1.74 | 23.84 | 24.1 | 23.48 | 49532 |
| 1734737700 | 24.07 | 0.92 | 3.97 | 22.91 | 24.29 | 22.91 | 183410 |
| 1734651300 | 23.15 | -0.29 | -1.24 | 23.85 | 24.5 | 23.08 | 52740 |
| 1734564900 | 23.44 | -1.16 | -4.72 | 24.86 | 24.94 | 22.95 | 97692 |
| 1734478500 | 24.6 | -0.23 | -0.93 | 24.73 | 24.975 | 24.39 | 56624 |
| 1734392100 | 24.83 | 0.08 | 0.32 | 24.78 | 24.9961 | 24.61 | 35221 |
| 1734132900 | 24.75 | -0.03 | -0.12 | 24.74 | 24.9 | 24.46 | 27931 |
| 1734046500 | 24.78 | -0.28 | -1.12 | 24.95 | 25.2 | 24.62 | 50501 |
| 1733960100 | 25.06 | 0.11 | 0.44 | 25.04 | 25.46 | 24.795 | 77590 |
| 1733873700 | 24.95 | 0.47 | 1.92 | 24.63 | 25.38 | 24.41 | 43677 |
| 1733787300 | 24.48 | -0.33 | -1.33 | 25.16 | 25.16 | 24.46 | 48383 |
| 1733528100 | 24.81 | -0.25 | -1.00 | 25.15 | 25.15 | 24.76 | 29468 |
| 1733441700 | 25.06 | -0.18 | -0.71 | 25.34 | 25.53 | 24.93 | 36980 |
| 1733355300 | 25.24 | 0.04 | 0.16 | 25.2 | 25.47 | 24.8 | 44146 |
| 1733268900 | 25.2 | -0.4 | -1.56 | 25.63 | 25.76 | 25.07 | 32296 |
| 1733182500 | 25.6 | 0.32 | 1.27 | 25.45 | 25.76 | 24.99 | 45978 |
| 1732917840 | 25.28 | -0.31 | -1.21 | 25.89 | 26 | 25.09 | 36744 |
| 1732750500 | 25.59 | -0.08 | -0.31 | 25.97 | 26.12 | 25.54 | 28399 |
| 1732664100 | 25.67 | -0.66 | -2.51 | 26.29 | 26.37 | 25.665 | 54774 |
| 1732577700 | 26.33 | 0.11 | 0.42 | 26.56 | 27.11 | 26.21 | 49886 |
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
