Premium
CF Bankshares Inc (CFBK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 4.42301296974 | 30.07 | 31.81 | 29.75 | 150153 | 31.03749883 | CS |
| 4 | 2.46 | 8.5003455425 | 28.94 | 31.81 | 28.185 | 80784 | 30.27288095 | CS |
| 12 | 3.4 | 12.1428571429 | 28 | 31.81 | 26.45 | 45684 | 29.56518409 | CS |
| 26 | 5.25 | 20.0764818356 | 26.15 | 34.335 | 24.315 | 48733 | 29.43165332 | CS |
| 52 | 7.85 | 33.3333333333 | 23.55 | 34.335 | 22.1 | 42264 | 27.21398122 | CS |
| 156 | 15.78 | 101.024327785 | 15.62 | 34.335 | 14.2 | 20180 | 25.8821712 | CS |
| 260 | 12.07 | 62.4418003104 | 19.33 | 34.335 | 14.2 | 13803 | 25.23851095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 31.4 | -0.11 | -0.35 | 31.72 | 31.92 | 31.32 | 321357 |
| 1782426900 | 31.51 | 0.35 | 1.12 | 31.34 | 31.81 | 31.1 | 206253 |
| 1782340500 | 31.16 | 0.46 | 1.50 | 30.85 | 31.68 | 30.59 | 159654 |
| 1782254100 | 30.7 | 0.6 | 1.99 | 30.25 | 30.82 | 30.05 | 171702 |
| 1782167700 | 30.1 | 0.1 | 0.33 | 30.07 | 30.55 | 29.75 | 63001 |
| 1781822100 | 30 | 0.13 | 0.44 | 30.28 | 30.441 | 29.895 | 111852 |
| 1781735700 | 29.87 | -0.6 | -1.97 | 30.74 | 31.305 | 29.75 | 62527 |
| 1781649300 | 30.47 | -0.09 | -0.28 | 30.71 | 31.495 | 30.4 | 40778 |
| 1781562900 | 30.555 | -0.71 | -2.26 | 31.75 | 31.75 | 30.44 | 40995 |
| 1781303700 | 31.26 | 1.01 | 3.34 | 30.35 | 31.66 | 30.35 | 62534 |
| 1781217300 | 30.25 | 0.1 | 0.33 | 30.38 | 30.56 | 30 | 70526 |
| 1781130900 | 30.15 | 0.05 | 0.17 | 30.39 | 30.82 | 30.01 | 85244 |
| 1781044500 | 30.1 | 0.2 | 0.67 | 29.96 | 31 | 29.61 | 90106 |
| 1780958100 | 29.9 | 0.59 | 2.01 | 29.58 | 30.485 | 29.58 | 71993 |
| 1780698900 | 29.31 | 0.47 | 1.63 | 28.89 | 29.6 | 28.89 | 83040 |
| 1780612500 | 28.84 | 0.47 | 1.66 | 28.75 | 29.25 | 28.7 | 62953 |
| 1780526100 | 28.37 | -0.44 | -1.53 | 28.71 | 28.84 | 28.3 | 23994 |
| 1780439700 | 28.81 | 0.37 | 1.30 | 28.46 | 29.25 | 28.41 | 40125 |
| 1780353300 | 28.44 | -0.08 | -0.28 | 28.52 | 28.84 | 28.185 | 28175 |
| 1780094100 | 28.52 | -0.18 | -0.63 | 28.94 | 29.12 | 28.52 | 59437 |
| 1780007700 | 28.7 | 0 | 0.00 | 28.72 | 28.85 | 28.4 | 27352 |
| 1779921300 | 28.7 | 0.54 | 1.92 | 28.24 | 29.17 | 28.24 | 27500 |
| 1779834900 | 28.16 | 0.25 | 0.90 | 28.18 | 28.47 | 27.96 | 22407 |
| 1779489300 | 27.91 | 0.1 | 0.36 | 27.86 | 28.43 | 27.685 | 23403 |
| 1779402900 | 27.81 | 0.3 | 1.09 | 27.47 | 27.895 | 27.3 | 53111 |
| 1779316500 | 27.51 | 0.36 | 1.33 | 27.28 | 28.06 | 27.28 | 32081 |
| 1779230100 | 27.15 | -0.26 | -0.95 | 27.3 | 27.54 | 27.15 | 25861 |
| 1779143700 | 27.41 | 0.2 | 0.73 | 27.37 | 27.63 | 27.28 | 25023 |
| 1778884500 | 27.2125 | 0.08 | 0.30 | 27.04 | 27.46 | 27.005 | 17077 |
| 1778798100 | 27.13 | 0.34 | 1.27 | 26.8 | 27.35 | 26.8 | 20161 |
| 1778711700 | 26.79 | -0.15 | -0.56 | 26.86 | 27.365 | 26.65 | 18513 |
| 1778625300 | 26.94 | 0.18 | 0.67 | 26.67 | 27.27 | 26.6 | 26876 |
| 1778538900 | 26.76 | -0.67 | -2.44 | 27.252 | 27.735 | 26.45 | 31534 |
| 1778279700 | 27.43 | 0.07 | 0.26 | 27.36 | 27.58 | 27.19 | 19951 |
| 1778193300 | 27.36 | 0.61 | 2.28 | 26.78 | 27.52 | 26.78 | 24965 |
| 1778106900 | 26.75 | -0.6 | -2.19 | 27.78 | 27.915 | 26.73 | 24049 |
| 1778020500 | 27.35 | -0.42 | -1.51 | 28.01 | 28.195 | 26.825 | 49445 |
| 1777934100 | 27.77 | -1.39 | -4.77 | 29 | 29.07 | 27.62 | 16478 |
| 1777674900 | 29.16 | -0.14 | -0.48 | 29.25 | 29.545 | 29 | 15970 |
| 1777588500 | 29.3 | -0.02 | -0.07 | 29.08 | 29.675 | 29.08 | 12990 |
| 1777502100 | 29.32 | -0.33 | -1.11 | 29.95 | 30.3 | 29.15 | 30233 |
| 1777415700 | 29.65 | 0 | 0.00 | 29.61 | 29.89 | 29.61 | 11302 |
| 1777329300 | 29.65 | 0.24 | 0.82 | 29.57 | 29.815 | 29.5 | 13674 |
| 1777070100 | 29.41 | -0.01 | -0.03 | 29.4 | 29.75 | 29.265 | 21981 |
| 1776983700 | 29.42 | -0.04 | -0.14 | 29.51 | 29.71 | 29.325 | 20907 |
| 1776897300 | 29.46 | -0.02 | -0.07 | 29.48 | 29.81 | 29.4 | 18165 |
| 1776810900 | 29.48 | -0.32 | -1.07 | 29.85 | 29.98 | 29.385 | 34443 |
| 1776724500 | 29.8 | 0.06 | 0.20 | 29.64 | 30.22 | 29.6 | 42634 |
| 1776465300 | 29.74 | 1.15 | 4.02 | 29.06 | 30.5 | 29 | 144039 |
| 1776378900 | 28.59 | -0.34 | -1.18 | 28.87 | 29 | 28.45 | 10719 |
| 1776292500 | 28.93 | -0.23 | -0.79 | 29.24 | 29.24 | 28.81 | 11767 |
| 1776206100 | 29.16 | -0.2 | -0.68 | 29.36 | 29.36 | 28.9 | 18105 |
| 1776119700 | 29.36 | -0.13 | -0.44 | 29.26 | 29.475 | 28.97 | 16250 |
| 1775860500 | 29.49 | -0.37 | -1.24 | 29.94 | 30.06 | 29.15 | 17260 |
| 1775774100 | 29.86 | 0.66 | 2.26 | 29.02 | 29.98 | 29.02 | 33061 |
| 1775687700 | 29.2 | 0.63 | 2.21 | 29.23 | 29.54 | 28.78 | 51043 |
| 1775601300 | 28.57 | 0.01 | 0.04 | 28.55 | 29 | 28.46 | 27296 |
| 1775514900 | 28.56 | 0.56 | 2.00 | 28 | 28.7499 | 27.9001 | 31464 |
| 1775169300 | 28 | -0.02 | -0.07 | 28.02 | 28.12 | 27.79 | 40341 |
| 1775082900 | 28.02 | 0.11 | 0.39 | 27.98 | 28.37 | 27.87 | 20005 |
| 1774996500 | 27.91 | 0.11 | 0.40 | 27.96 | 28.37 | 27.61 | 23040 |
| 1774910100 | 27.8 | 0.15 | 0.54 | 27.75 | 28.11 | 27.6 | 37050 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
