Premium
FVCBankcorp Inc (FVCB)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -8.38272650296 | 11.81 | 11.81 | 10.48 | 17787 | 10.69616776 | CS |
| 4 | -1.47 | -11.9609438568 | 12.29 | 12.93 | 10.48 | 19787 | 11.35751726 | CS |
| 12 | -2.69 | -19.911176906 | 13.51 | 14.15 | 10.48 | 20018 | 12.00988111 | CS |
| 26 | -0.7 | -6.07638888889 | 11.52 | 14.5 | 10.48 | 20566 | 12.7130366 | CS |
| 52 | -1.41 | -11.5290269828 | 12.23 | 14.5 | 9.78 | 22164 | 12.01134274 | CS |
| 156 | -10 | -48.0307396734 | 20.82 | 21.9 | 8.3 | 32926 | 14.54578477 | CS |
| 260 | -2.98 | -21.5942028986 | 13.8 | 21.9 | 8.3 | 30877 | 15.29330752 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 10.82 | 0.18 | 1.69 | 10.62 | 10.9 | 10.62 | 16015 |
| 1741304100 | 10.64 | 0.06 | 0.57 | 10.55 | 10.7 | 10.51 | 21728 |
| 1741217700 | 10.58 | 0.05 | 0.47 | 10.48 | 11.19 | 10.48 | 27659 |
| 1741131300 | 10.53 | -0.55 | -4.96 | 11.16 | 11.435 | 10.53 | 11968 |
| 1741044900 | 11.08 | -0.73 | -6.18 | 11.81 | 11.81 | 11.08 | 11565 |
| 1740785700 | 11.81 | 0.17 | 1.46 | 11.72 | 11.85 | 11.5 | 14670 |
| 1740699300 | 11.64 | 0.25 | 2.19 | 11.26 | 11.66 | 11.25 | 13855 |
| 1740612900 | 11.39 | 0.52 | 4.78 | 10.89 | 11.49 | 10.81 | 26784 |
| 1740526500 | 10.87 | -0.13 | -1.18 | 11.07 | 11.2 | 10.86 | 40464 |
| 1740440100 | 11 | -0.05 | -0.45 | 11.31 | 11.31 | 10.9 | 26319 |
| 1740180900 | 11.05 | -0.59 | -5.07 | 11.79 | 11.79 | 11.02 | 36160 |
| 1740094500 | 11.64 | -0.26 | -2.18 | 11.76 | 12 | 11.5702 | 22674 |
| 1740008100 | 11.9 | 0.07 | 0.59 | 11.72 | 12.08 | 11.69 | 22329 |
| 1739921700 | 11.83 | -0.22 | -1.83 | 12.15 | 12.335 | 11.76 | 24434 |
| 1739576100 | 12.05 | -0.24 | -1.95 | 12.25 | 12.49 | 12.05 | 10062 |
| 1739489700 | 12.29 | 0.06 | 0.49 | 12.4 | 12.4 | 12.09 | 11777 |
| 1739403300 | 12.23 | -0.19 | -1.53 | 12.25 | 12.44 | 12.2 | 14148 |
| 1739316900 | 12.42 | -0.21 | -1.66 | 12.5 | 12.89 | 12.4182 | 11498 |
| 1739230500 | 12.63 | 0.41 | 3.36 | 12.29 | 12.93 | 12.29 | 11850 |
| 1738971300 | 12.22 | -0.39 | -3.09 | 12.57 | 12.57 | 12.22 | 7208 |
| 1738884900 | 12.61 | 0.17 | 1.37 | 12.5 | 12.73 | 12.25 | 14124 |
| 1738798500 | 12.44 | 0.55 | 4.63 | 11.95 | 12.51 | 11.76 | 20837 |
| 1738712100 | 11.89 | -0.08 | -0.67 | 11.82 | 12.15 | 11.75 | 7557 |
| 1738625700 | 11.97 | -0.1 | -0.83 | 11.76 | 12.08 | 11.7 | 14468 |
| 1738366500 | 12.07 | -0.3 | -2.43 | 12.25 | 12.42 | 11.84 | 16230 |
| 1738280100 | 12.37 | 0.1 | 0.81 | 12.45 | 12.69 | 12 | 19064 |
| 1738193700 | 12.27 | -0.27 | -2.15 | 12.4 | 12.4 | 11.84 | 9612 |
| 1738107300 | 12.54 | -0.18 | -1.42 | 12.75 | 12.75 | 12.34 | 15251 |
| 1738020900 | 12.72 | 0.57 | 4.69 | 12.24 | 12.95 | 12.24 | 20904 |
| 1737761700 | 12.15 | 0.55 | 4.74 | 11.87 | 12.33 | 11.87 | 13936 |
| 1737675300 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737588900 | 11.6 | -0.68 | -5.54 | 12.14 | 12.33 | 11.6 | 22900 |
| 1737502500 | 12.28 | 0.47 | 3.98 | 11.92 | 12.47 | 11.85 | 8665 |
| 1737156900 | 11.81 | 0.07 | 0.60 | 11.84 | 12.02 | 11.55 | 17133 |
| 1737070500 | 11.74 | -0.54 | -4.40 | 12.15 | 12.15 | 11.74 | 9711 |
| 1736984100 | 12.28 | 0.45 | 3.80 | 12.09 | 12.4 | 12.09 | 12340 |
| 1736897700 | 11.83 | 0.38 | 3.32 | 11.5 | 11.85 | 11.3024 | 27537 |
| 1736811300 | 11.45 | -0.04 | -0.35 | 11.33 | 11.73 | 11.265 | 14241 |
| 1736552100 | 11.49 | -0.26 | -2.21 | 11.75 | 11.75 | 11.31 | 27705 |
| 1736379300 | 11.75 | 0.24 | 2.09 | 11.51 | 12.06 | 11.51 | 20003 |
| 1736292900 | 11.51 | -0.61 | -5.03 | 12.15 | 12.16 | 11.51 | 22030 |
| 1736206500 | 12.12 | -1.15 | -8.67 | 13.14 | 13.5 | 12.11 | 39017 |
| 1735947300 | 13.27 | 0.87 | 7.02 | 12.5 | 13.38 | 12.5 | 30272 |
| 1735860900 | 12.4 | -0.17 | -1.35 | 12.7 | 12.7 | 12.33 | 9339 |
| 1735688100 | 12.57 | -0.09 | -0.71 | 12.92 | 12.92 | 12.12 | 22411 |
| 1735601700 | 12.66 | 0.56 | 4.63 | 12.13 | 13.1 | 12 | 12752 |
| 1735342500 | 12.1 | -0.62 | -4.87 | 12.56 | 12.87 | 11.91 | 20764 |
| 1735256100 | 12.72 | 0.37 | 3.00 | 12.2 | 12.73 | 12 | 12582 |
| 1735077840 | 12.35 | 0.23 | 1.90 | 12.12 | 12.445 | 12.12 | 14439 |
| 1734996900 | 12.12 | -0.68 | -5.31 | 12.8 | 12.8 | 11.85 | 11675 |
| 1734737700 | 12.8 | 0 | 0.00 | 12.66 | 13.3 | 12.66 | 121306 |
| 1734651300 | 12.8 | 0.35 | 2.81 | 12.67 | 13.3 | 12.67 | 18854 |
| 1734564900 | 12.45 | -1.2 | -8.79 | 13.8 | 14.15 | 12.315 | 26424 |
| 1734478500 | 13.65 | -0.08 | -0.58 | 13.59 | 13.89 | 13.47 | 15072 |
| 1734392100 | 13.73 | 0.05 | 0.37 | 13.51 | 13.79 | 13.41 | 8629 |
| 1734132900 | 13.68 | 0.03 | 0.22 | 13.52 | 13.71 | 13.42 | 4866 |
| 1734046500 | 13.65 | -0.35 | -2.50 | 14.06 | 14.17 | 13.65 | 7514 |
| 1733960100 | 14 | 0.01 | 0.07 | 14 | 14.36 | 13.86 | 19830 |
| 1733873700 | 13.99 | 0.02 | 0.14 | 14.04 | 14.38 | 13.92 | 21992 |
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
