Premium
Sierra Bancorp (BSRR)
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 | -0.94 | -3.09210526316 | 30.4 | 31.3 | 26.8 | 51348 | 30.04317617 | CS |
| 4 | -2.32 | -7.30018879799 | 31.78 | 32.22 | 26.8 | 44741 | 30.64895472 | CS |
| 12 | -2.08 | -6.59480025365 | 31.54 | 32.22 | 26.8 | 47215 | 29.90650705 | CS |
| 26 | -0.83 | -2.74017827666 | 30.29 | 35.13 | 26.8 | 41263 | 30.09107613 | CS |
| 52 | 11.28 | 62.0462046205 | 18.18 | 35.13 | 17.6 | 36432 | 27.36852087 | CS |
| 156 | 2.89 | 10.8769288671 | 26.57 | 35.13 | 15.01 | 33160 | 22.65556585 | CS |
| 260 | 5.45 | 22.6988754686 | 24.01 | 35.13 | 13.24 | 35159 | 22.62088105 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 28.96 | -1.3 | -4.30 | 29.72 | 29.89 | 26.8 | 68484 |
| 1741044900 | 30.26 | -0.46 | -1.50 | 30.63 | 31.29 | 30.19 | 70964 |
| 1740785700 | 30.72 | 0.16 | 0.52 | 30.75 | 31.3 | 30.58 | 35031 |
| 1740699300 | 30.56 | 0.19 | 0.63 | 30.3 | 30.805 | 30.3 | 43152 |
| 1740612900 | 30.37 | -0.02 | -0.07 | 30.4 | 30.975 | 29.965 | 39109 |
| 1740526500 | 30.39 | 0.63 | 2.12 | 29.93 | 30.64 | 29.93 | 43858 |
| 1740440100 | 29.76 | -0.14 | -0.47 | 30.17 | 30.39 | 29.76 | 61745 |
| 1740180900 | 29.9 | -0.75 | -2.45 | 31.03 | 31.03 | 29.88 | 43671 |
| 1740094500 | 30.65 | -0.64 | -2.05 | 31.12 | 31.12 | 30.39 | 24626 |
| 1740008100 | 31.29 | 0.21 | 0.68 | 30.74 | 31.39 | 30.53 | 32915 |
| 1739921700 | 31.08 | 0.34 | 1.11 | 30.76 | 31.37 | 30.76 | 36852 |
| 1739576100 | 30.74 | -0.2 | -0.65 | 31.1 | 31.43 | 30.73 | 33418 |
| 1739489700 | 30.94 | 0.35 | 1.14 | 30.89 | 30.985 | 30.58 | 48823 |
| 1739403300 | 30.59 | -0.87 | -2.77 | 30.82 | 31.23 | 30.59 | 43462 |
| 1739316900 | 31.46 | 0.59 | 1.91 | 30.56 | 31.57 | 30.405 | 42921 |
| 1739230500 | 30.87 | -0.28 | -0.90 | 31.12 | 31.125 | 30.66 | 45382 |
| 1738971300 | 31.15 | -0.77 | -2.41 | 31.81 | 31.81 | 31 | 36770 |
| 1738884900 | 31.92 | -0.3 | -0.93 | 32 | 32.1899 | 31.76 | 52878 |
| 1738798500 | 32.22 | 0.49 | 1.54 | 31.78 | 32.22 | 31.5121 | 46023 |
| 1738712100 | 31.73 | 2.15 | 7.27 | 30 | 31.76 | 29.77 | 102526 |
| 1738625700 | 29.58 | -0.56 | -1.86 | 29.15 | 30.15 | 28.6 | 46202 |
| 1738366500 | 30.14 | -0.21 | -0.69 | 30.4678 | 30.865 | 30.03 | 43514 |
| 1738280100 | 30.35 | -0.42 | -1.36 | 31 | 31.89 | 30.28 | 36122 |
| 1738193700 | 30.77 | 0.67 | 2.23 | 30.07 | 30.865 | 29.125 | 67675 |
| 1738107300 | 30.1 | 0.39 | 1.31 | 29.58 | 30.425 | 29.58 | 50148 |
| 1738020900 | 29.71 | -0.04 | -0.13 | 29.56 | 30.13 | 28.85 | 48371 |
| 1737761700 | 29.75 | 0.35 | 1.19 | 29.34 | 29.9 | 28.895 | 37917 |
| 1737675300 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1737588900 | 29.4 | -0.49 | -1.64 | 29.7 | 29.725 | 29.17 | 33731 |
| 1737502500 | 29.89 | 0.52 | 1.77 | 29.71 | 30.185 | 28.72 | 55048 |
| 1737156900 | 29.37 | -0.21 | -0.71 | 29.79 | 30.22 | 29.1 | 94102 |
| 1737070500 | 29.58 | -0.28 | -0.94 | 29.63 | 30.365 | 29.185 | 39630 |
| 1736984100 | 29.86 | 0.85 | 2.93 | 29.96 | 29.98 | 29.4 | 36693 |
| 1736897700 | 29.01 | 1.01 | 3.61 | 28.22 | 29.08 | 28.02 | 39098 |
| 1736811300 | 28 | 0.48 | 1.74 | 27.14 | 28.08 | 27.14 | 32328 |
| 1736552100 | 27.52 | -0.89 | -3.13 | 27.82 | 28.12 | 27.06 | 48643 |
| 1736379300 | 28.41 | -0.08 | -0.28 | 28.29 | 28.52 | 27.77 | 31069 |
| 1736292900 | 28.49 | -0.2 | -0.70 | 28.7 | 28.98 | 28.12 | 43849 |
| 1736206500 | 28.69 | -0.41 | -1.41 | 29.08 | 29.425 | 28.6 | 52293 |
| 1735947300 | 29.1 | 0.55 | 1.93 | 28.65 | 29.11 | 28 | 41692 |
| 1735860900 | 28.55 | -0.37 | -1.28 | 29.05 | 29.625 | 28.22 | 50728 |
| 1735688100 | 28.92 | -0.04 | -0.14 | 29.2 | 29.2 | 28 | 71531 |
| 1735601700 | 28.96 | -0.06 | -0.21 | 28.86 | 29.16 | 28.38 | 136896 |
| 1735342500 | 29.02 | -0.83 | -2.78 | 29.57 | 29.87 | 28.9 | 71811 |
| 1735256100 | 29.85 | 0.25 | 0.84 | 29.32 | 29.89 | 29.21 | 26797 |
| 1735077840 | 29.6 | 0.41 | 1.40 | 29.27 | 29.6 | 29.04 | 15708 |
| 1734996900 | 29.19 | -0.02 | -0.07 | 29.01 | 29.32 | 28.59 | 38506 |
| 1734737700 | 29.21 | 0.4 | 1.39 | 28.43 | 29.6 | 28.43 | 96809 |
| 1734651300 | 28.81 | -0.24 | -0.83 | 29.37 | 30.16 | 28.59 | 37500 |
| 1734564900 | 29.05 | -1.68 | -5.47 | 30.78 | 31.2541 | 28.44 | 53819 |
| 1734478500 | 30.73 | -0.46 | -1.47 | 31.22 | 31.35 | 30.5 | 30530 |
| 1734392100 | 31.19 | 0.05 | 0.16 | 30.9 | 31.47 | 30.82 | 20464 |
| 1734132900 | 31.14 | 0.13 | 0.42 | 31 | 31.26 | 30.475 | 17832 |
| 1734046500 | 31.01 | -0.41 | -1.30 | 31.46 | 31.59 | 30.82 | 19333 |
| 1733960100 | 31.42 | 0.28 | 0.90 | 31.54 | 31.93 | 31.33 | 30585 |
| 1733873700 | 31.14 | 0.09 | 0.29 | 31.04 | 31.6 | 30.64 | 35072 |
| 1733787300 | 31.05 | -0.05 | -0.16 | 31.28 | 31.61 | 30.88 | 32589 |
| 1733528100 | 31.1 | 0.14 | 0.45 | 31.2 | 31.39 | 30.66 | 28441 |
| 1733441700 | 30.96 | -0.22 | -0.71 | 31.18 | 31.32 | 30.4 | 65829 |
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
