Premium
Bank7 Corporation (BSVN)
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 | 0.16 | 0.372006510114 | 43.01 | 43.28 | 41.5 | 12209 | 42.62223602 | CS |
| 4 | -0.93 | -2.10884353741 | 44.1 | 45.91 | 41.4 | 17430 | 43.43949041 | CS |
| 12 | -4.83 | -10.0625 | 48 | 50.26 | 41.4 | 23525 | 45.06290962 | CS |
| 26 | 5.17 | 13.6052631579 | 38 | 50.26 | 36.36 | 23425 | 43.27953398 | CS |
| 52 | 15.92 | 58.4220183486 | 27.25 | 50.26 | 26.0701 | 19647 | 38.88933799 | CS |
| 156 | 19.32 | 81.0062893082 | 23.85 | 50.26 | 19.5339 | 17910 | 29.76409103 | CS |
| 260 | 24.49 | 131.102783726 | 18.68 | 50.26 | 5.75 | 17273 | 24.16017177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 43.17 | -0.03 | -0.07 | 43.16 | 43.66 | 43.06 | 8657 |
| 1739489700 | 43.2 | 0.99 | 2.35 | 42.4 | 43.27 | 42.12 | 9888 |
| 1739403300 | 42.21 | -1.07 | -2.47 | 42.89 | 42.89 | 42.12 | 11275 |
| 1739316900 | 43.28 | 0.91 | 2.15 | 42.15 | 43.28 | 42.15 | 11376 |
| 1739230500 | 42.37 | 0.13 | 0.31 | 42.27 | 42.39 | 41.5 | 18067 |
| 1738971300 | 42.24 | -0.64 | -1.49 | 43.01 | 43.19 | 42.0101 | 10440 |
| 1738884900 | 42.88 | 0.24 | 0.56 | 42.82 | 43.18 | 42.82 | 8209 |
| 1738798500 | 42.64 | 0 | 0.00 | 42.98 | 43.215 | 42.34 | 14230 |
| 1738712100 | 42.64 | 0.56 | 1.33 | 41.92 | 43.0425 | 41.45 | 17301 |
| 1738625700 | 42.08 | -0.88 | -2.05 | 41.92 | 42.745 | 41.4 | 11004 |
| 1738366500 | 42.96 | -0.62 | -1.42 | 43.77 | 43.8671 | 42.54 | 15392 |
| 1738280100 | 43.58 | 0.08 | 0.18 | 43.97 | 44.33 | 42.76 | 14828 |
| 1738193700 | 43.5 | -0.22 | -0.50 | 43.52 | 44.11 | 42.5881 | 12513 |
| 1738107300 | 43.72 | 0.48 | 1.11 | 43.43 | 43.72 | 42.73 | 11710 |
| 1738020900 | 43.24 | -0.16 | -0.37 | 43.4 | 44.6008 | 42.94 | 21660 |
| 1737761700 | 43.4 | -0.54 | -1.23 | 42.51 | 43.9999 | 42.0742 | 27618 |
| 1737675300 | 43.94 | 0 | 0.00 | 43.94 | 43.94 | 43.94 | 0 |
| 1737588900 | 43.94 | -0.85 | -1.90 | 44.81 | 44.81 | 43.71 | 17769 |
| 1737502500 | 44.79 | 0.39 | 0.88 | 45.05 | 45.72 | 42.6323 | 38818 |
| 1737156900 | 44.4 | -0.1 | -0.22 | 44.1 | 45.91 | 43.48 | 41645 |
| 1737070500 | 44.5 | -1.47 | -3.20 | 46.84 | 50.26 | 43.8098 | 39731 |
| 1736984100 | 45.97 | 1.29 | 2.89 | 45.83 | 46.3025 | 45.41 | 22013 |
| 1736897700 | 44.68 | 1.55 | 3.59 | 43.13 | 44.77 | 43.13 | 19410 |
| 1736811300 | 43.13 | 0.49 | 1.15 | 42.27 | 43.355 | 42.27 | 21210 |
| 1736552100 | 42.64 | -0.57 | -1.32 | 42.78 | 42.835 | 41.5 | 31194 |
| 1736379300 | 43.21 | -0.2 | -0.45 | 43.44 | 44 | 42.9 | 28098 |
| 1736292900 | 43.405 | -1.32 | -2.94 | 44.72 | 44.72 | 43.27 | 17762 |
| 1736206500 | 44.72 | -0.29 | -0.64 | 44.93 | 45.815 | 44.72 | 23818 |
| 1735947300 | 45.01 | 0.22 | 0.49 | 45.19 | 45.225 | 44.33 | 26692 |
| 1735860900 | 44.79 | -1.87 | -4.01 | 46.96 | 46.96 | 44.43 | 20996 |
| 1735688100 | 46.66 | -0.3 | -0.64 | 46.96 | 47.45 | 46.22 | 130965 |
| 1735601700 | 46.96 | 1.17 | 2.56 | 45.69 | 47.185 | 45.65 | 29988 |
| 1735342500 | 45.79 | -1.31 | -2.78 | 47 | 47 | 45.6 | 22402 |
| 1735256100 | 47.1 | -0.93 | -1.94 | 47.89 | 47.98 | 46.48 | 30212 |
| 1735077840 | 48.03 | 4.59 | 10.57 | 43.74 | 48.03 | 43.74 | 32280 |
| 1734996900 | 43.44 | -0.7 | -1.59 | 43.96 | 44.13 | 43.07 | 18935 |
| 1734737700 | 44.14 | 1.01 | 2.34 | 42.48 | 44.21 | 42.48 | 68555 |
| 1734651300 | 43.13 | 0.95 | 2.25 | 42.89 | 43.46 | 42.1 | 67144 |
| 1734564900 | 42.18 | -2.92 | -6.47 | 45.12 | 46.23 | 42.1 | 25630 |
| 1734478500 | 45.1 | -0.9 | -1.96 | 45.73 | 46.08 | 44.98 | 16033 |
| 1734392100 | 46 | 0.84 | 1.87 | 45.09 | 46.22 | 45 | 19483 |
| 1734132900 | 45.155 | -0.71 | -1.54 | 45.41 | 45.5266 | 45.14 | 13152 |
| 1734046500 | 45.86 | -0.64 | -1.38 | 46.57 | 46.75 | 45.68 | 10240 |
| 1733960100 | 46.5 | 0.08 | 0.17 | 46.5 | 47.11 | 46.32 | 23958 |
| 1733873700 | 46.42 | 0.6 | 1.31 | 45.61 | 46.7499 | 45.2601 | 14288 |
| 1733787300 | 45.82 | -0.93 | -1.99 | 46.77 | 46.77 | 45.82 | 11199 |
| 1733528100 | 46.75 | -0.6 | -1.27 | 47.61 | 47.61 | 46.4801 | 10593 |
| 1733441700 | 47.35 | -0.05 | -0.11 | 47.28 | 47.3713 | 46.92 | 14419 |
| 1733355300 | 47.4 | 0.55 | 1.17 | 47.28 | 47.49 | 46.05 | 10280 |
| 1733268900 | 46.85 | -0.41 | -0.87 | 47.19 | 47.41 | 46.1361 | 10277 |
| 1733182500 | 47.26 | -0.4 | -0.84 | 47.56 | 47.765 | 46.65 | 15190 |
| 1732917840 | 47.66 | 0.03 | 0.06 | 47.63 | 47.79 | 46.75 | 10859 |
| 1732750500 | 47.63 | -0.75 | -1.55 | 48.96 | 49.25 | 47.63 | 12452 |
| 1732664100 | 48.38 | 0.49 | 1.02 | 48.04 | 48.9599 | 47.75 | 15231 |
| 1732577700 | 47.89 | 0.12 | 0.25 | 48.35 | 49.42 | 47.89 | 36996 |
| 1732318500 | 47.77 | -0.07 | -0.15 | 48 | 48.79 | 47.7523 | 29211 |
| 1732232100 | 47.84 | 0.84 | 1.79 | 47.12 | 48.255 | 47.12 | 32453 |
| 1732145700 | 47 | -0.28 | -0.59 | 47.05 | 47.47 | 46.555 | 16431 |
| 1732059300 | 47.28 | 0.47 | 1.00 | 46.43 | 47.5795 | 46.31 | 15911 |
| 1731972900 | 46.81 | 0.3 | 0.65 | 46.57 | 47.14 | 46.11 | 17221 |
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
