Premium
Bank of the James Financial Group Inc (BOTJ)
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 | 0.18 | 1.38996138996 | 12.95 | 13.13 | 12.8 | 8364 | 13.01667741 | CS |
| 4 | -0.7 | -5.06146059291 | 13.83 | 14.01 | 12.75 | 5583 | 13.23135801 | CS |
| 12 | -2.62 | -16.6349206349 | 15.75 | 17.05 | 11.56 | 9965 | 13.50213704 | CS |
| 26 | -0.13 | -0.980392156863 | 13.26 | 17.05 | 11.56 | 7081 | 13.56636337 | CS |
| 52 | 1.4501 | 12.4153460218 | 11.6799 | 17.05 | 9.65 | 5948 | 12.93450651 | CS |
| 156 | -1.95 | -12.9310344828 | 15.08 | 17.05 | 8.12 | 5188 | 12.08877901 | CS |
| 260 | -2.03 | -13.3905013193 | 15.16 | 21.65 | 8 | 4992 | 12.82362052 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 13.09 | 0.09 | 0.69 | 13 | 13.13 | 13 | 1679 |
| 1740094500 | 13 | -0.13 | -0.98 | 13.12 | 13.13 | 13 | 16075 |
| 1740008100 | 13.129 | 0.13 | 0.99 | 12.97 | 13.13 | 12.97 | 3154 |
| 1739921700 | 13 | 0 | 0.00 | 12.95 | 13 | 12.8 | 12549 |
| 1739576100 | 13 | -0.01 | -0.08 | 13.16 | 13.85 | 12.81 | 12446 |
| 1739489700 | 13.01 | 0 | 0.00 | 13.05 | 13.79 | 13 | 10169 |
| 1739403300 | 13.01 | -0.15 | -1.14 | 13.37 | 13.6 | 13.01 | 12570 |
| 1739316900 | 13.16 | -0.39 | -2.88 | 13.5 | 13.63 | 13.16 | 3845 |
| 1739230500 | 13.55 | 0.06 | 0.41 | 13.2 | 13.63 | 12.75 | 7570 |
| 1738971300 | 13.495 | -0.14 | -0.99 | 13.5 | 13.5 | 13.495 | 538 |
| 1738884900 | 13.63 | 0.04 | 0.29 | 13.36 | 13.63 | 13.32 | 3461 |
| 1738798500 | 13.59 | -0.04 | -0.29 | 13.63 | 13.63 | 13.4 | 7422 |
| 1738712100 | 13.63 | -0.27 | -1.94 | 13.6 | 13.85 | 13.6 | 650 |
| 1738625700 | 13.9 | 0 | 0.00 | 14.01 | 14.01 | 13.5 | 2913 |
| 1738366500 | 13.9 | -0.07 | -0.50 | 13.75 | 14 | 13.75 | 4275 |
| 1738280100 | 13.97 | 0.07 | 0.50 | 13.82 | 13.97 | 13.55 | 1392 |
| 1738193700 | 13.9 | 0 | 0.00 | 13.79 | 13.9 | 13.79 | 113 |
| 1738107300 | 13.9 | 0.2 | 1.46 | 13.7 | 13.9 | 13.28 | 706 |
| 1738020900 | 13.7 | -0.29 | -2.07 | 13.83 | 13.94 | 13.27 | 4552 |
| 1737761700 | 13.99 | 0.88 | 6.71 | 13.4 | 13.99 | 13.2 | 3835 |
| 1737675300 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1737588900 | 13.11 | -0.24 | -1.80 | 13.19 | 13.65 | 13.11 | 4204 |
| 1737502500 | 13.35 | -0.65 | -4.64 | 13.58 | 13.7 | 13.21 | 6011 |
| 1737156900 | 14 | 0.54 | 4.01 | 13.5 | 14.11 | 13.49 | 13041 |
| 1737070500 | 13.46 | 0.12 | 0.90 | 13.28 | 13.58 | 13.0394 | 2136 |
| 1736984100 | 13.34 | 1.28 | 10.61 | 12.16 | 13.69 | 12.16 | 18063 |
| 1736897700 | 12.06 | 0.34 | 2.90 | 12 | 13.12 | 11.56 | 75703 |
| 1736811300 | 11.72 | -0.78 | -6.24 | 12.5 | 12.5 | 11.7 | 87569 |
| 1736552100 | 12.5 | -1.02 | -7.54 | 13.93 | 13.93 | 12.5 | 13920 |
| 1736379300 | 13.52 | -1.99 | -12.83 | 15.02 | 15.02 | 13.36 | 50647 |
| 1736292900 | 15.51 | 0.37 | 2.44 | 15.06 | 15.51 | 14.66 | 2347 |
| 1736206500 | 15.14 | 0.09 | 0.60 | 15.45 | 15.45 | 14.8231 | 13399 |
| 1735947300 | 15.05 | -0.3 | -1.95 | 15.46 | 15.6 | 14.78 | 6084 |
| 1735860900 | 15.35 | -0.52 | -3.28 | 15.74 | 15.8 | 14.99 | 11007 |
| 1735688100 | 15.87 | -0.01 | -0.06 | 15.8 | 15.87 | 15.3 | 1275 |
| 1735601700 | 15.88 | 0.34 | 2.19 | 15.65 | 15.88 | 15.65 | 1119 |
| 1735342500 | 15.54 | -0.34 | -2.14 | 15.6 | 15.88 | 15.229 | 4063 |
| 1735256100 | 15.88 | 0.54 | 3.52 | 15.5 | 15.88 | 15.43 | 1182 |
| 1735077840 | 15.34 | 0.21 | 1.39 | 15.68 | 15.68 | 15.2 | 4770 |
| 1734996900 | 15.13 | -0.18 | -1.18 | 15.2 | 15.2 | 14.39 | 5531 |
| 1734737700 | 15.31 | 0.51 | 3.45 | 15.02 | 15.74 | 14.5012 | 3512 |
| 1734651300 | 14.8 | -0.26 | -1.73 | 15.31 | 15.6426 | 14.8 | 4687 |
| 1734564900 | 15.06 | -0.34 | -2.20 | 15.35 | 15.71 | 15.06 | 4250 |
| 1734478500 | 15.3986 | 0.15 | 0.97 | 15.25 | 15.5 | 15.25 | 1713 |
| 1734392100 | 15.25 | 0.26 | 1.73 | 14.84 | 15.4 | 14.84 | 2047 |
| 1734132900 | 14.99 | -0.53 | -3.41 | 15.58 | 15.58 | 14.5 | 35504 |
| 1734046500 | 15.52 | -0.28 | -1.77 | 15.68 | 15.68 | 15.52 | 468 |
| 1733960100 | 15.8 | -0.33 | -2.02 | 16 | 16.239999 | 15.3156 | 8793 |
| 1733873700 | 16.1251 | 0.44 | 2.77 | 15.65 | 16.4658 | 15.61 | 1093 |
| 1733787300 | 15.69 | -0.16 | -1.01 | 15.74 | 16.01 | 15.53 | 6150 |
| 1733528100 | 15.85 | -0.25 | -1.55 | 16.329999 | 16.55 | 15.41 | 6207 |
| 1733441700 | 16.1 | -0.14 | -0.87 | 16.55 | 16.55 | 16.03 | 10203 |
| 1733355300 | 16.2417 | 0.14 | 0.88 | 15.9 | 17.05 | 15.9 | 13205 |
| 1733268900 | 16.1 | 0.75 | 4.89 | 15.57 | 16.1 | 15.4501 | 6050 |
| 1733182500 | 15.35 | -0.06 | -0.39 | 15.75 | 15.75 | 15.2501 | 2228 |
| 1732917840 | 15.41 | 0.51 | 3.42 | 14.86 | 15.69 | 14.75 | 8619 |
| 1732750500 | 14.9 | 0.14 | 0.95 | 14.6 | 14.9 | 14.6 | 550 |
| 1732664100 | 14.76 | 0.01 | 0.07 | 14.8 | 14.88 | 14.35 | 749 |
| 1732577700 | 14.75 | 0 | 0.00 | 14.51 | 14.85 | 14.35 | 18201 |
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
