Premium
CB Financial Services Inc (CBFV)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -7.82962730974 | 31.93 | 32 | 29.26 | 5067 | 30.58074479 | CS |
| 4 | -0.49 | -1.63770053476 | 29.92 | 33.72 | 29.26 | 5768 | 31.87033697 | CS |
| 12 | 1.38 | 4.91978609626 | 28.05 | 33.72 | 27.01 | 4878 | 30.03006747 | CS |
| 26 | 6.67 | 29.3057996485 | 22.76 | 33.72 | 20.75 | 4812 | 27.57431809 | CS |
| 52 | 5.66 | 23.811527135 | 23.77 | 33.72 | 20.75 | 4087 | 25.60862219 | CS |
| 156 | 5.72 | 24.1248418389 | 23.71 | 33.72 | 17.2001 | 5023 | 23.24792231 | CS |
| 260 | -1.24 | -4.04303880013 | 30.67 | 33.72 | 16.25 | 8316 | 22.56870977 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 29.43 | -0.26 | -0.88 | 29.64 | 29.64 | 29.07 | 11317 |
| 1734651300 | 29.69 | 0.08 | 0.27 | 29.56 | 29.92 | 29.26 | 7384 |
| 1734564900 | 29.61 | -1.28 | -4.14 | 30.85 | 30.88 | 29.61 | 6246 |
| 1734478500 | 30.89 | -1.05 | -3.29 | 31.62 | 31.79 | 30.89 | 2949 |
| 1734392100 | 31.94 | 0.22 | 0.69 | 31.25 | 32 | 31.25 | 7964 |
| 1734132900 | 31.72 | 0 | 0.00 | 31.93 | 31.93 | 31.49 | 793 |
| 1734046500 | 31.72 | 0.08 | 0.25 | 31.48 | 31.96 | 30.4458 | 5492 |
| 1733960100 | 31.64 | -0.59 | -1.83 | 32.13 | 32.29 | 31.3 | 2966 |
| 1733873700 | 32.229999 | -0.87 | -2.63 | 33.1 | 33.1 | 32.1 | 8421 |
| 1733787300 | 33.1 | -0.6 | -1.78 | 33.5 | 33.5 | 32.795 | 5918 |
| 1733528100 | 33.7 | 0.57 | 1.72 | 33.28 | 33.72 | 31.99 | 13679 |
| 1733441700 | 33.13 | 0.2 | 0.61 | 32.95 | 33.5 | 32.735 | 6626 |
| 1733355300 | 32.93 | 0 | 0.00 | 32.93 | 32.93 | 32.53 | 6428 |
| 1733268900 | 32.93 | 0.3 | 0.92 | 32.6 | 33.04 | 32.4553 | 6002 |
| 1733182500 | 32.63 | 0.65 | 2.02 | 32 | 32.99 | 31.98 | 7464 |
| 1732917840 | 31.985 | 0.43 | 1.35 | 31.87 | 31.99 | 31.47 | 4476 |
| 1732750500 | 31.56 | 0.66 | 2.14 | 30.9 | 31.79 | 30.56 | 5143 |
| 1732664100 | 30.9 | 0.79 | 2.62 | 30.39 | 30.98 | 30.39 | 4782 |
| 1732577700 | 30.11 | 0.11 | 0.37 | 29.81 | 30.24 | 29.3 | 8917 |
| 1732318500 | 30 | 0.1 | 0.33 | 29.92 | 30 | 29.9 | 1850 |
| 1732232100 | 29.9 | 0.41 | 1.39 | 29.73 | 30 | 28.8 | 15289 |
| 1732145700 | 29.49 | 0.23 | 0.79 | 29.49 | 29.71 | 29.49 | 4317 |
| 1732059300 | 29.26 | 0.24 | 0.83 | 29.09 | 29.26 | 28.68 | 3297 |
| 1731972900 | 29.02 | 0.13 | 0.45 | 28.91 | 29.16 | 28.66 | 3549 |
| 1731713700 | 28.89 | 0.19 | 0.66 | 28.51 | 29 | 28.51 | 8508 |
| 1731627300 | 28.7 | 0.01 | 0.03 | 28.69 | 28.7 | 28.49 | 13848 |
| 1731540900 | 28.69 | -0.36 | -1.24 | 28.8 | 29.05 | 28.66 | 17019 |
| 1731454500 | 29.05 | 0.1 | 0.35 | 28.71 | 29.2 | 28.52 | 4790 |
| 1731368100 | 28.95 | 0.44 | 1.54 | 28.7 | 29.15 | 28.69 | 10697 |
| 1731108900 | 28.51 | -0.77 | -2.63 | 29.28 | 29.28 | 28.51 | 7536 |
| 1731022500 | 29.28 | -0.62 | -2.07 | 29.55 | 29.55 | 29.1 | 2873 |
| 1730936100 | 29.9 | 1.21 | 4.22 | 28.77 | 29.9 | 28.7 | 12819 |
| 1730849700 | 28.69 | 0.24 | 0.84 | 28.69 | 28.8 | 28.5 | 5241 |
| 1730763300 | 28.45 | -0.12 | -0.42 | 28.43 | 28.45 | 28.05 | 14800 |
| 1730500500 | 28.57 | -0.08 | -0.28 | 27.855 | 28.57 | 27.56 | 1353 |
| 1730414100 | 28.65 | 0 | 0.00 | 28.47 | 28.65 | 27.1619 | 6802 |
| 1730327700 | 28.65 | 0.05 | 0.17 | 28.69 | 28.69 | 27.7808 | 3413 |
| 1730241300 | 28.6 | 0.12 | 0.42 | 28.46 | 28.6 | 28.01 | 2998 |
| 1730154900 | 28.48 | -0.02 | -0.07 | 28.5 | 28.5 | 28.42 | 3686 |
| 1729895700 | 28.5 | -0.39 | -1.35 | 28.71 | 28.71 | 28.2125 | 1478 |
| 1729809300 | 28.89 | 0.31 | 1.08 | 28.63 | 28.89 | 28.23 | 4951 |
| 1729722900 | 28.58 | 0.44 | 1.56 | 28.07 | 28.58 | 27.8143 | 1088 |
| 1729636500 | 28.14 | 0 | 0.00 | 28.25 | 28.4 | 28.14 | 255 |
| 1729550100 | 28.14 | -0.55 | -1.92 | 27.84 | 28.14 | 27.84 | 855 |
| 1729290900 | 28.69 | 0 | 0.00 | 28.67 | 28.7 | 28.67 | 282 |
| 1729204500 | 28.69 | 0.83 | 2.98 | 28.53 | 28.7 | 28.53 | 686 |
| 1729118100 | 27.86 | 0 | 0.00 | 28.14 | 28.64 | 27.86 | 481 |
| 1729031700 | 27.86 | -0.18 | -0.64 | 28.1 | 28.6 | 27.75 | 2941 |
| 1728945300 | 28.04 | 0.04 | 0.14 | 28.12 | 28.5 | 28.04 | 489 |
| 1728686100 | 28 | -0.25 | -0.88 | 28.24 | 28.24 | 28 | 675 |
| 1728599700 | 28.25 | 0.2 | 0.71 | 27.78 | 28.25 | 27.78 | 1247 |
| 1728513300 | 28.05 | 0.87 | 3.20 | 27.06 | 28.05 | 27.06 | 2709 |
| 1728426900 | 27.18 | -0.13 | -0.48 | 27.46 | 27.46 | 27.18 | 942 |
| 1728340500 | 27.31 | -0.74 | -2.64 | 28.05 | 28.05 | 27.31 | 1771 |
| 1728081300 | 28.05 | 0.01 | 0.04 | 27.99 | 28.05 | 27.55 | 2195 |
| 1727994900 | 28.04 | 0.3 | 1.08 | 27.84 | 28.4 | 27.15 | 1122 |
| 1727908500 | 27.74 | -0.44 | -1.57 | 28.22 | 28.22 | 27.65 | 1434 |
| 1727822100 | 28.1815 | 0.22 | 0.79 | 28.02 | 28.232 | 27.6687 | 2685 |
| 1727735700 | 27.96 | -0.44 | -1.55 | 28.37 | 28.37 | 27.96 | 479 |
| 1727476500 | 28.4 | 0.4 | 1.43 | 28.05 | 28.45 | 27.01 | 5734 |
| 1727390100 | 28 | -0.25 | -0.88 | 28.3 | 28.66 | 28 | 2079 |
| 1727303700 | 28.25 | -0.75 | -2.59 | 28.99 | 29.3 | 28.25 | 9633 |
| 1727217300 | 29 | 0.08 | 0.28 | 28.91 | 29 | 28.6175 | 4193 |
| 1727130900 | 28.92 | -0.47 | -1.60 | 29 | 29.5 | 27.7384 | 3041 |
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
