Premium
CF Bankshares Inc (CFBK)
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 | -1.67 | -6.12844036697 | 27.25 | 27.615 | 23.915 | 28419 | 25.52133438 | CS |
| 4 | -1.95 | -7.08318198329 | 27.53 | 29.51 | 23.915 | 24454 | 27.18313971 | CS |
| 12 | 3.94 | 18.2070240296 | 21.64 | 31.165 | 21.55 | 17789 | 26.79330885 | CS |
| 26 | 6.16 | 31.7198764161 | 19.42 | 31.165 | 16.9241 | 10124 | 25.61550319 | CS |
| 52 | 8.19 | 47.0960322024 | 17.39 | 31.165 | 16.9241 | 7219 | 23.99326506 | CS |
| 156 | 5.25 | 25.8239055583 | 20.33 | 31.165 | 14.2 | 4781 | 21.77344237 | CS |
| 260 | 11.71 | 84.4268204758 | 13.87 | 31.165 | 8.44 | 5570 | 19.11435404 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 25.25 | -0.13 | -0.51 | 25.43 | 25.43 | 25.25 | 1667 |
| 1730414100 | 25.38 | 0.72 | 2.92 | 22.25 | 25.38 | 21.68 | 6446 |
| 1730327700 | 24.66 | -0.96 | -3.75 | 25.48 | 25.48 | 24.61 | 7723 |
| 1730241300 | 25.62 | 0.19 | 0.75 | 25.43 | 27.175 | 25.215 | 11826 |
| 1730154900 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 716 |
| 1729895700 | 25.43 | -0.11 | -0.43 | 25.29 | 25.48 | 25.29 | 764 |
| 1729809300 | 25.54 | 0.62 | 2.49 | 24.93 | 26.18 | 24.5 | 69071 |
| 1729722900 | 24.92 | -1.36 | -5.18 | 25.67 | 25.67 | 24.61 | 17453 |
| 1729636500 | 26.28 | 1.76 | 7.18 | 24.61 | 26.28 | 24.24 | 5940 |
| 1729550100 | 24.52 | 0.23 | 0.95 | 24.29 | 24.52 | 24.21 | 3594 |
| 1729290900 | 24.2901 | 0.29 | 1.21 | 24 | 24.35 | 23.91 | 2517 |
| 1729204500 | 24 | 0.15 | 0.63 | 24.06 | 24.15 | 23.54 | 4021 |
| 1729118100 | 23.85 | 1.35 | 6.00 | 22.19 | 24.2 | 22.0765 | 18314 |
| 1729031700 | 22.5 | -0.23 | -1.01 | 22.47 | 22.6 | 22.12 | 2246 |
| 1728945300 | 22.73 | 0.7 | 3.18 | 22.01 | 22.73 | 22 | 10086 |
| 1728686100 | 22.03 | -0.62 | -2.74 | 22.88 | 22.88 | 22.03 | 7489 |
| 1728599700 | 22.65 | 0.67 | 3.05 | 21.87 | 22.97 | 21.87 | 11944 |
| 1728513300 | 21.98 | 0.08 | 0.37 | 21.69 | 22.38 | 21.69 | 8098 |
| 1728426900 | 21.9 | 0.1 | 0.46 | 21.95 | 22.15 | 21.67 | 3442 |
| 1728340500 | 21.8 | -0.24 | -1.09 | 21.96 | 22.28 | 21.66 | 3496 |
| 1728081300 | 22.04 | 0.39 | 1.80 | 21.87 | 22.25 | 21.87 | 1959 |
| 1727994900 | 21.65 | -0.47 | -2.10 | 22.03 | 22.0391 | 21.65 | 975 |
| 1727908500 | 22.115 | 0.47 | 2.15 | 21.86 | 22.35 | 21.85 | 5928 |
| 1727822100 | 21.65 | 0 | 0.00 | 21.86 | 21.86 | 21.65 | 404 |
| 1727735700 | 21.65 | -0.19 | -0.87 | 21.96 | 21.96 | 21.55 | 2143 |
| 1727476500 | 21.84 | 0.45 | 2.10 | 21.64 | 21.84 | 21.64 | 537 |
| 1727390100 | 21.39 | 0.38 | 1.81 | 20.94 | 21.515 | 20.86 | 6140 |
| 1727303700 | 21.01 | 0.13 | 0.62 | 21.09 | 21.51 | 21.01 | 2247 |
| 1727217300 | 20.88 | -0.46 | -2.16 | 21.34 | 21.7 | 20.88 | 13836 |
| 1727130900 | 21.34 | -0.22 | -1.02 | 21.79 | 22.02 | 21.2456 | 11603 |
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
