Premium
CF Bankshares Inc (CFBK)
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 | 0.54 | 2.25941422594 | 23.9 | 25.25 | 23.76 | 10947 | 24.336535 | CS |
| 4 | -0.5 | -2.00481154771 | 24.94 | 25.48 | 21.26 | 29228 | 23.48320963 | CS |
| 12 | -3.74 | -13.2718239886 | 28.18 | 31.165 | 21.26 | 28634 | 25.78013717 | CS |
| 26 | 3.01 | 14.0457302846 | 21.43 | 31.165 | 20.3301 | 15681 | 25.29637872 | CS |
| 52 | 2.71 | 12.4712379199 | 21.73 | 31.165 | 16.9241 | 9992 | 24.1082775 | CS |
| 156 | 4.2944 | 21.316813597 | 20.1456 | 31.165 | 14.2 | 5691 | 22.18357347 | CS |
| 260 | 10.5 | 75.3228120516 | 13.94 | 31.165 | 8.44 | 6118 | 19.63726874 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 24.44 | -0.49 | -1.97 | 24.86 | 24.86 | 24.4 | 4640 |
| 1738280100 | 24.93 | 0.04 | 0.16 | 25.17 | 25.25 | 24.62 | 6200 |
| 1738193700 | 24.89 | 0.67 | 2.77 | 24.23 | 24.89 | 24.09 | 12402 |
| 1738107300 | 24.22 | 0.16 | 0.67 | 24.28 | 24.3 | 24.06 | 4680 |
| 1738020900 | 24.06 | 0.08 | 0.33 | 24.27 | 24.44 | 23.79 | 15012 |
| 1737761700 | 23.98 | 0.97 | 4.22 | 23.9 | 24.77 | 23.76 | 16424 |
| 1737675300 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1737588900 | 23.01 | -0.54 | -2.29 | 23.51 | 23.51 | 22.73 | 34588 |
| 1737502500 | 23.55 | 0.7 | 3.06 | 22.81 | 24 | 22.81 | 14370 |
| 1737156900 | 22.85 | 0.54 | 2.42 | 22.28 | 22.85 | 22.12 | 73834 |
| 1737070500 | 22.31 | 0.35 | 1.59 | 21.91 | 22.4 | 21.58 | 12743 |
| 1736984100 | 21.96 | 0.42 | 1.95 | 21.75 | 22.06 | 21.61 | 9225 |
| 1736897700 | 21.54 | -0.03 | -0.14 | 21.42 | 22.99 | 21.26 | 26409 |
| 1736811300 | 21.57 | -0.1 | -0.46 | 21.67 | 21.99 | 21.28 | 19849 |
| 1736552100 | 21.67 | -1.23 | -5.37 | 22.77 | 22.83 | 21.66 | 31674 |
| 1736379300 | 22.9 | -0.91 | -3.82 | 23.57 | 23.94 | 22.77 | 40668 |
| 1736292900 | 23.81 | -1.02 | -4.11 | 25 | 25.21 | 23.67 | 24694 |
| 1736206500 | 24.83 | 0.03 | 0.12 | 24.99 | 25.48 | 24.4 | 117224 |
| 1735947300 | 24.8 | -0.4 | -1.59 | 25.4 | 25.4 | 24.12 | 37414 |
| 1735860900 | 25.2 | -0.34 | -1.33 | 25.71 | 25.93 | 24.77 | 3824 |
| 1735688100 | 25.54 | 0.29 | 1.15 | 24.88 | 25.989 | 24.6 | 20237 |
| 1735601700 | 25.25 | 1.34 | 5.60 | 23.69 | 25.3 | 23.4845 | 133103 |
| 1735342500 | 23.91 | -0.18 | -0.75 | 23.86 | 24.02 | 23.56 | 9212 |
| 1735256100 | 24.09 | -0.33 | -1.35 | 24.44 | 24.44 | 23.81 | 13125 |
| 1735077840 | 24.42 | -0.12 | -0.49 | 24.56 | 24.56 | 24.12 | 9571 |
| 1734996900 | 24.54 | -1.04 | -4.07 | 25.16 | 26 | 24.52 | 35732 |
| 1734737700 | 25.58 | 0.93 | 3.77 | 24.5 | 25.6 | 24.27 | 27353 |
| 1734651300 | 24.65 | 0.58 | 2.41 | 24.45 | 24.75 | 24.185 | 37915 |
| 1734564900 | 24.07 | -2.89 | -10.72 | 26.6 | 26.64 | 23.915 | 33216 |
| 1734478500 | 26.96 | 0.63 | 2.39 | 26.34 | 26.96 | 25.9 | 26958 |
| 1734392100 | 26.33 | -0.84 | -3.09 | 27 | 27.29 | 26.1 | 36541 |
| 1734132900 | 27.17 | -0.09 | -0.33 | 27.4 | 27.615 | 26.66 | 7760 |
| 1734046500 | 27.26 | -0.58 | -2.08 | 28.08 | 28.75 | 27.25 | 49671 |
| 1733960100 | 27.84 | 0.07 | 0.25 | 27.83 | 28.27 | 27.83 | 8446 |
| 1733873700 | 27.77 | -0.89 | -3.11 | 28.6 | 29 | 27.77 | 53833 |
| 1733787300 | 28.66 | -0.59 | -2.00 | 29.54 | 29.54 | 28.49 | 17576 |
| 1733528100 | 29.245 | 0.81 | 2.83 | 28.3 | 29.51 | 28.3 | 13791 |
| 1733441700 | 28.44 | 0.19 | 0.65 | 28.29 | 28.55 | 27.77 | 19661 |
| 1733355300 | 28.255 | -0.09 | -0.30 | 28.49 | 28.51 | 28.145 | 13797 |
| 1733268900 | 28.34 | 0.22 | 0.78 | 28.16 | 28.7 | 28.16 | 10498 |
| 1733182500 | 28.12 | -0.1 | -0.35 | 28.08 | 28.6262 | 28.08 | 14607 |
| 1732917840 | 28.22 | 0.22 | 0.79 | 28.18 | 28.7204 | 28.18 | 5563 |
| 1732750500 | 28 | 0.2 | 0.72 | 27.78 | 28.75 | 27.78 | 21008 |
| 1732664100 | 27.8 | -0.2 | -0.71 | 27.92 | 28 | 27.501 | 21176 |
| 1732577700 | 28 | 0.63 | 2.28 | 27.59 | 28.095 | 27.5 | 41927 |
| 1732318500 | 27.375 | -0.58 | -2.06 | 27.84 | 27.95 | 26.315 | 32097 |
| 1732232100 | 27.95 | 0.86 | 3.17 | 27.31 | 29.6 | 25.99 | 29244 |
| 1732145700 | 27.09 | -0.14 | -0.51 | 27.22 | 27.58 | 26.96 | 10119 |
| 1732059300 | 27.23 | 0 | 0.00 | 27.2 | 27.41 | 27.0401 | 18604 |
| 1731972900 | 27.23 | -0.07 | -0.26 | 27.5 | 27.775 | 27.23 | 83026 |
| 1731713700 | 27.3 | -0.42 | -1.52 | 27.7 | 27.7 | 27.3 | 13742 |
| 1731627300 | 27.72 | -0.53 | -1.88 | 28.2 | 28.2 | 27.54 | 112225 |
| 1731540900 | 28.25 | 0.25 | 0.89 | 28.19 | 28.5 | 28 | 1936 |
| 1731454500 | 28 | -0.8 | -2.78 | 28.99 | 29.01 | 27.88 | 18083 |
| 1731368100 | 28.8 | -0.75 | -2.54 | 29.44 | 29.44 | 28.59 | 28892 |
| 1731108900 | 29.55 | 1.76 | 6.33 | 28.18 | 31.165 | 28.18 | 21009 |
| 1731022500 | 27.79 | -0.19 | -0.68 | 27.61 | 28.215 | 26.3 | 10372 |
| 1730936100 | 27.98 | 1.87 | 7.16 | 26.21 | 28.1 | 26.21 | 5848 |
| 1730849700 | 26.11 | 0.22 | 0.85 | 25.79 | 27.6394 | 25.56 | 21734 |
| 1730763300 | 25.89 | 0.64 | 2.53 | 25.23 | 26.08 | 25.18 | 7466 |
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
