Premium
CB Financial Services Inc (CBFV)
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 | 1.02 | 3.54412786657 | 28.78 | 29.84 | 28.56 | 4481 | 29.41548579 | CS |
| 4 | 1.6 | 5.67375886525 | 28.2 | 29.84 | 26.53 | 6155 | 28.04804387 | CS |
| 12 | 1.2 | 4.1958041958 | 28.6 | 33.72 | 26.53 | 6936 | 29.53984858 | CS |
| 26 | 5.21 | 21.1874745832 | 24.59 | 33.72 | 23.4 | 5482 | 28.45007483 | CS |
| 52 | 5.6 | 23.1404958678 | 24.2 | 33.72 | 20.75 | 4503 | 26.06419025 | CS |
| 156 | 5.75 | 23.9085239085 | 24.05 | 33.72 | 17.2001 | 5054 | 23.44003818 | CS |
| 260 | 0.42 | 1.42954390742 | 29.38 | 33.72 | 16.25 | 8307 | 22.50086096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 29.8 | 0.11 | 0.37 | 29.39 | 29.8 | 28.51 | 4506 |
| 1738280100 | 29.69 | 0.43 | 1.47 | 29.07 | 29.69 | 28.56 | 8052 |
| 1738193700 | 29.26 | 0.11 | 0.38 | 29.07 | 29.84 | 29.07 | 5058 |
| 1738107300 | 29.15 | -0.06 | -0.21 | 29 | 29.2 | 28.98 | 4517 |
| 1738020900 | 29.21 | -0.29 | -0.98 | 29.06 | 29.49 | 28.94 | 2168 |
| 1737761700 | 29.5 | 1.01 | 3.55 | 28.78 | 29.5 | 28.62 | 2612 |
| 1737675300 | 28.49 | 0 | 0.00 | 28.49 | 28.49 | 28.49 | 0 |
| 1737588900 | 28.49 | 0.27 | 0.96 | 28.18 | 28.87 | 28.07 | 5105 |
| 1737502500 | 28.22 | -0.06 | -0.21 | 28.06 | 28.93 | 28.01 | 5891 |
| 1737156900 | 28.28 | -0.07 | -0.25 | 28.27 | 28.41 | 28.03 | 1526 |
| 1737070500 | 28.35 | 0.36 | 1.29 | 27.98 | 28.4 | 27.84 | 3228 |
| 1736984100 | 27.99 | 0.89 | 3.28 | 27.5 | 28.65 | 27.5 | 7791 |
| 1736897700 | 27.1 | 0.37 | 1.38 | 26.61 | 27.28 | 26.57 | 8546 |
| 1736811300 | 26.73 | -0.12 | -0.45 | 26.62 | 26.99 | 26.53 | 10454 |
| 1736552100 | 26.85 | -0.76 | -2.75 | 27.61 | 27.61 | 26.85 | 12496 |
| 1736379300 | 27.61 | -0.41 | -1.46 | 27.45 | 27.88 | 27.44 | 5510 |
| 1736292900 | 28.02 | -0.25 | -0.88 | 28.06 | 28.11 | 28.02 | 4864 |
| 1736206500 | 28.27 | -0.08 | -0.28 | 28.36 | 28.385 | 28.06 | 5760 |
| 1735947300 | 28.35 | 0.02 | 0.07 | 28.2 | 28.51 | 28.11 | 11052 |
| 1735860900 | 28.33 | -0.25 | -0.87 | 28.57 | 28.99 | 28.27 | 17587 |
| 1735688100 | 28.58 | 0.12 | 0.42 | 28.3 | 28.86 | 28.3 | 7461 |
| 1735601700 | 28.46 | -0.21 | -0.73 | 28.51 | 28.66 | 28.21 | 9801 |
| 1735342500 | 28.67 | -0.14 | -0.49 | 28.66 | 28.76 | 28.66 | 6609 |
| 1735256100 | 28.81 | -0.04 | -0.14 | 28.98 | 28.98 | 28.66 | 5309 |
| 1735077840 | 28.85 | -0.18 | -0.62 | 28.75 | 29.23 | 28.66 | 4777 |
| 1734996900 | 29.03 | -0.4 | -1.36 | 29.39 | 29.39 | 29.01 | 8813 |
| 1734737700 | 29.43 | -0.26 | -0.88 | 29.32 | 29.52 | 29.07 | 11308 |
| 1734651300 | 29.69 | 0.08 | 0.27 | 29.84 | 29.92 | 29.26 | 6771 |
| 1734564900 | 29.61 | -1.28 | -4.14 | 30.75 | 30.88 | 29.61 | 5862 |
| 1734478500 | 30.89 | -1.05 | -3.29 | 31.79 | 31.79 | 30.89 | 2739 |
| 1734392100 | 31.94 | 0.22 | 0.69 | 31.45 | 32 | 31.45 | 7912 |
| 1734132900 | 31.72 | 0 | 0.00 | 31.49 | 31.72 | 31.49 | 778 |
| 1734046500 | 31.72 | 0.08 | 0.25 | 30.72 | 31.96 | 30.4458 | 5424 |
| 1733960100 | 31.64 | -0.59 | -1.83 | 32.29 | 32.29 | 31.3 | 2787 |
| 1733873700 | 32.229999 | -0.87 | -2.63 | 33 | 33 | 32.1 | 8211 |
| 1733787300 | 33.1 | -0.6 | -1.78 | 33.5 | 33.5 | 32.795 | 5367 |
| 1733528100 | 33.7 | 0.57 | 1.72 | 33.369999 | 33.72 | 31.99 | 13476 |
| 1733441700 | 33.13 | 0.2 | 0.61 | 32.735 | 33.5 | 32.735 | 5737 |
| 1733355300 | 32.93 | 0 | 0.00 | 32.53 | 32.93 | 32.53 | 6353 |
| 1733268900 | 32.93 | 0.3 | 0.92 | 32.4553 | 33.04 | 32.4553 | 5913 |
| 1733182500 | 32.63 | 0.65 | 2.02 | 32 | 32.99 | 31.98 | 7436 |
| 1732917840 | 31.985 | 0.43 | 1.35 | 31.47 | 31.99 | 31.47 | 4249 |
| 1732750500 | 31.56 | 0.66 | 2.14 | 30.9 | 31.79 | 30.56 | 5142 |
| 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 | 30 | 30 | 29.9 | 1826 |
| 1732232100 | 29.9 | 0.41 | 1.39 | 29.73 | 30 | 28.8 | 15289 |
| 1732145700 | 29.49 | 0.23 | 0.79 | 29.5 | 29.71 | 29.49 | 4309 |
| 1732059300 | 29.26 | 0.24 | 0.83 | 29.01 | 29.26 | 28.68 | 3294 |
| 1731972900 | 29.02 | 0.13 | 0.45 | 28.91 | 29.16 | 28.66 | 3548 |
| 1731713700 | 28.89 | 0.19 | 0.66 | 28.51 | 29 | 28.51 | 8508 |
| 1731627300 | 28.7 | 0.01 | 0.03 | 28.7 | 28.7 | 28.49 | 13776 |
| 1731540900 | 28.69 | -0.36 | -1.24 | 29.04 | 29.05 | 28.66 | 17008 |
| 1731454500 | 29.05 | 0.1 | 0.35 | 28.94 | 29.2 | 28.52 | 4619 |
| 1731368100 | 28.95 | 0.44 | 1.54 | 28.7 | 29.15 | 28.69 | 10697 |
| 1731108900 | 28.51 | -0.77 | -2.63 | 28.6 | 29 | 28.51 | 7524 |
| 1731022500 | 29.28 | -0.62 | -2.07 | 29.41 | 29.41 | 29.1 | 2814 |
| 1730936100 | 29.9 | 1.21 | 4.22 | 28.7 | 29.9 | 28.7 | 13390 |
| 1730849700 | 28.69 | 0.24 | 0.84 | 28.7 | 28.8 | 28.5 | 5239 |
| 1730763300 | 28.45 | -0.12 | -0.42 | 28.43 | 28.45 | 28.05 | 14799 |
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
