Premium
Civista Bancshares Inc (CIVB)
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 | -0.6 | -2.10304942166 | 28.53 | 29.375 | 27.695 | 140749 | 28.54892154 | CS |
| 4 | 1.52 | 5.75539568345 | 26.41 | 29.375 | 26.27 | 168214 | 27.74058203 | CS |
| 12 | 3.93 | 16.375 | 24 | 29.375 | 23.215 | 107807 | 26.29629413 | CS |
| 26 | 5.82 | 26.3229308005 | 22.11 | 29.375 | 21.6 | 98771 | 24.78756103 | CS |
| 52 | 2.85 | 11.3636363636 | 25.08 | 29.375 | 18.945 | 101292 | 23.0805121 | CS |
| 156 | 10.76 | 62.6674432149 | 17.17 | 29.375 | 13.6 | 60364 | 21.10597364 | CS |
| 260 | 5.34 | 23.6387782205 | 22.59 | 29.375 | 13.6 | 50590 | 21.30831378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 27.93 | -0.53 | -1.86 | 28.46 | 29.19 | 27.92 | 121604 |
| 1783031700 | 28.46 | -0.54 | -1.86 | 29.29 | 29.375 | 28.43 | 133085 |
| 1782945300 | 29 | 0.78 | 2.76 | 28.33 | 29.035 | 27.77 | 151952 |
| 1782858900 | 28.22 | -0.21 | -0.74 | 28.43 | 28.45 | 28.06 | 112632 |
| 1782772500 | 28.43 | -0.24 | -0.84 | 28.53 | 28.53 | 27.695 | 165328 |
| 1782513300 | 28.67 | 0.76 | 2.72 | 27.94 | 28.86 | 27.795 | 795930 |
| 1782426900 | 27.91 | -0.09 | -0.32 | 28.08 | 28.16 | 27.69 | 90814 |
| 1782340500 | 28 | 0.58 | 2.12 | 27.4 | 28.125 | 27.27 | 207661 |
| 1782254100 | 27.42 | 0.6 | 2.24 | 26.87 | 27.455 | 26.87 | 150249 |
| 1782167700 | 26.82 | -0.03 | -0.11 | 26.76 | 27.16 | 26.435 | 111728 |
| 1781822100 | 26.85 | 0.33 | 1.24 | 26.93 | 27.045 | 26.685 | 302375 |
| 1781735700 | 26.52 | -0.39 | -1.45 | 26.84 | 27.145 | 26.27 | 102255 |
| 1781649300 | 26.91 | 0.42 | 1.59 | 26.77 | 27.035 | 26.62 | 115485 |
| 1781562900 | 26.49 | -0.72 | -2.65 | 27.31 | 27.48 | 26.43 | 70685 |
| 1781303700 | 27.21 | 0.46 | 1.72 | 26.96 | 27.24 | 26.87 | 71372 |
| 1781217300 | 26.75 | -0.07 | -0.26 | 26.94 | 27.09 | 26.47 | 122435 |
| 1781130900 | 26.82 | 0.34 | 1.28 | 26.72 | 27.4 | 26.65 | 123637 |
| 1781044500 | 26.48 | 0.11 | 0.42 | 26.58 | 27.21 | 26.46 | 115720 |
| 1780958100 | 26.37 | -0.04 | -0.15 | 26.41 | 26.84 | 26.32 | 84503 |
| 1780698900 | 26.41 | 0.33 | 1.27 | 26.07 | 26.58 | 25.99 | 65606 |
| 1780612500 | 26.08 | 0.87 | 3.45 | 25.51 | 26.21 | 25.51 | 67727 |
| 1780526100 | 25.21 | -0.61 | -2.36 | 25.7 | 25.7 | 25.155 | 98328 |
| 1780439700 | 25.82 | 0.26 | 1.02 | 25.42 | 25.975 | 25.12 | 74253 |
| 1780353300 | 25.56 | -0.34 | -1.31 | 25.79 | 26.0199 | 25.365 | 95488 |
| 1780094100 | 25.9 | 0.13 | 0.50 | 25.77 | 25.97 | 25.49 | 109456 |
| 1780007700 | 25.77 | 0.12 | 0.47 | 25.68 | 25.8 | 25.46 | 46632 |
| 1779921300 | 25.65 | -0.17 | -0.66 | 25.92 | 26 | 25.581 | 68053 |
| 1779834900 | 25.82 | 0.36 | 1.41 | 25.56 | 25.84 | 25.46 | 65874 |
| 1779489300 | 25.46 | -0.19 | -0.74 | 25.75 | 25.81 | 25.41 | 83911 |
| 1779402900 | 25.65 | 0.48 | 1.91 | 24.94 | 25.69 | 24.78 | 72821 |
| 1779316500 | 25.17 | 0.36 | 1.45 | 24.74 | 25.34 | 24.52 | 98676 |
| 1779230100 | 24.81 | 0.02 | 0.10 | 24.74 | 26.151 | 24.58 | 78571 |
| 1779143700 | 24.785 | 0.57 | 2.33 | 24.17 | 24.83 | 24.17 | 50723 |
| 1778884500 | 24.22 | -0.3 | -1.22 | 24.41 | 24.49 | 24.15 | 59751 |
| 1778798100 | 24.52 | 0.07 | 0.29 | 24.49 | 25.2 | 24.42 | 54792 |
| 1778711700 | 24.45 | -0.09 | -0.37 | 24.45 | 25.145 | 24.28 | 60746 |
| 1778625300 | 24.54 | -0.18 | -0.73 | 24.65 | 25.195 | 24.205 | 58577 |
| 1778538900 | 24.72 | -0.27 | -1.08 | 25.21 | 25.29 | 24.655 | 71730 |
| 1778279700 | 24.99 | 0.01 | 0.04 | 24.96 | 25.18 | 24.78 | 38231 |
| 1778193300 | 24.98 | -0.02 | -0.08 | 25.08 | 25.4799 | 24.78 | 73464 |
| 1778106900 | 25 | 0.09 | 0.36 | 25.21 | 25.825 | 24.84 | 56107 |
| 1778020500 | 24.91 | 0.27 | 1.10 | 24.57 | 25.05 | 24.405 | 47644 |
| 1777934100 | 24.64 | -0.43 | -1.72 | 25.01 | 28.31 | 24.54 | 51189 |
| 1777674900 | 25.07 | 0.2 | 0.80 | 25.01 | 25.25 | 24.38 | 41646 |
| 1777588500 | 24.87 | 0.08 | 0.32 | 24.73 | 25.218 | 24.7 | 55734 |
| 1777502100 | 24.79 | -0.7 | -2.75 | 25.32 | 25.43 | 24.67 | 74925 |
| 1777415700 | 25.49 | 0.16 | 0.63 | 25.39 | 25.61 | 25.195 | 78633 |
| 1777329300 | 25.33 | 0.39 | 1.56 | 24.89 | 25.365 | 24.79 | 104304 |
| 1777070100 | 24.94 | 0.41 | 1.67 | 24.6 | 24.96 | 24.18 | 129045 |
| 1776983700 | 24.53 | -0.05 | -0.20 | 24.64 | 24.76 | 24.235 | 72585 |
| 1776897300 | 24.58 | 0.81 | 3.41 | 23.98 | 25.31 | 23.98 | 133255 |
| 1776810900 | 23.77 | -0.51 | -2.10 | 24.25 | 24.54 | 23.615 | 96073 |
| 1776724500 | 24.28 | -0.32 | -1.30 | 24.46 | 24.65 | 24.115 | 79512 |
| 1776465300 | 24.6 | 1.01 | 4.28 | 23.87 | 24.93 | 23.85 | 187945 |
| 1776378900 | 23.59 | -0.32 | -1.34 | 23.76 | 24.07 | 23.525 | 101601 |
| 1776292500 | 23.91 | -0.02 | -0.08 | 23.9 | 24.07 | 23.555 | 64621 |
| 1776206100 | 23.93 | -0.08 | -0.33 | 23.93 | 24.08 | 23.215 | 111898 |
| 1776119700 | 24.01 | -0.04 | -0.17 | 24 | 24.15 | 23.795 | 136397 |
| 1775860500 | 24.05 | -0.12 | -0.50 | 24.015 | 24.205 | 23.745 | 86091 |
| 1775774100 | 24.17 | 0.47 | 1.98 | 23.505 | 24.24 | 23.455 | 104775 |
| 1775687700 | 23.7 | 0.23 | 0.98 | 24.07 | 24.25 | 23.61 | 79534 |
| 1775601300 | 23.47 | 0.29 | 1.25 | 23.13 | 23.555 | 22.98 | 72806 |
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.
