Premium
FVCBankcorp Inc (FVCB)
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 | 0.79 | 4.75330926594 | 16.62 | 17.41 | 16.31 | 324030 | 16.84762299 | CS |
| 4 | 1.53 | 9.63476070529 | 15.88 | 17.41 | 15.53 | 276851 | 16.46559122 | CS |
| 12 | 2.22 | 14.6148782093 | 15.19 | 18.41 | 14.92 | 212716 | 15.97396319 | CS |
| 26 | 3.69 | 26.8950437318 | 13.72 | 18.41 | 13.375 | 124134 | 15.79155907 | CS |
| 52 | 5.57 | 47.0439189189 | 11.84 | 18.41 | 11.685 | 80317 | 15.092456 | CS |
| 156 | 6.93 | 66.1259541985 | 10.48 | 18.41 | 9.49 | 44425 | 13.80807156 | CS |
| 260 | 0.28 | 1.63455925277 | 17.13 | 21.9 | 8.3 | 43364 | 15.14800024 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 17.41 | 0.17 | 0.99 | 17.25 | 17.5 | 17 | 233509 |
| 1782254100 | 17.24 | 0.38 | 2.25 | 16.88 | 17.24 | 16.87 | 400336 |
| 1782167700 | 16.86 | 0.23 | 1.38 | 16.61 | 16.89 | 16.61 | 348374 |
| 1781822100 | 16.629999 | 0.25 | 1.53 | 16.55 | 16.739999 | 16.42 | 378350 |
| 1781735700 | 16.379999 | -0.24 | -1.44 | 16.62 | 16.754999 | 16.309999 | 169061 |
| 1781649300 | 16.62 | 0.05 | 0.30 | 16.7 | 16.7826 | 16.559999 | 149883 |
| 1781562900 | 16.57 | -0.22 | -1.31 | 16.86 | 16.93 | 16.54 | 258452 |
| 1781303700 | 16.79 | 0.1 | 0.60 | 16.739999 | 16.87 | 16.69 | 429813 |
| 1781217300 | 16.69 | 0.11 | 0.66 | 16.71 | 16.739999 | 16.5 | 562156 |
| 1781130900 | 16.579999 | 0.11 | 0.67 | 16.52 | 16.719999 | 16.45 | 407060 |
| 1781044500 | 16.469999 | 0.17 | 1.04 | 16.42 | 16.78 | 16.399999 | 356404 |
| 1780958100 | 16.3 | 0.07 | 0.43 | 16.29 | 16.399999 | 16.2 | 288828 |
| 1780698900 | 16.23 | 0.2 | 1.25 | 16.079999 | 16.344999 | 16.01 | 295348 |
| 1780612500 | 16.03 | 0.37 | 2.36 | 15.84 | 16.195 | 15.84 | 137532 |
| 1780526100 | 15.66 | -0.43 | -2.67 | 16.16 | 16.16 | 15.65 | 129878 |
| 1780439700 | 16.09 | 0.41 | 2.61 | 15.88 | 16.2 | 15.66 | 311706 |
| 1780353300 | 15.68 | -0.1 | -0.63 | 15.71 | 15.79 | 15.53 | 250622 |
| 1780094100 | 15.78 | 0.02 | 0.13 | 15.77 | 15.855 | 15.72 | 116964 |
| 1780007700 | 15.76 | -0.04 | -0.25 | 15.8 | 15.805 | 15.59 | 90243 |
| 1779921300 | 15.8 | -0.08 | -0.50 | 15.88 | 15.97 | 15.63 | 179161 |
| 1779834900 | 15.88 | 0.17 | 1.08 | 15.77 | 15.89 | 15.72 | 123526 |
| 1779489300 | 15.71 | -0.04 | -0.25 | 15.82 | 15.895 | 15.7 | 134679 |
| 1779402900 | 15.75 | 0.1 | 0.64 | 15.55 | 15.755 | 15.345 | 202057 |
| 1779316500 | 15.65 | 0.24 | 1.56 | 15.54 | 15.76 | 15.4 | 340768 |
| 1779230100 | 15.41 | -0.06 | -0.39 | 15.41 | 15.52 | 15.25 | 572555 |
| 1779143700 | 15.47 | 0.16 | 1.05 | 15.31 | 15.695 | 15.31 | 334067 |
| 1778884500 | 15.31 | -0.24 | -1.54 | 15.48 | 15.52 | 15.27 | 86309 |
| 1778798100 | 15.55 | 0.18 | 1.17 | 15.42 | 15.6 | 15.42 | 135834 |
| 1778711700 | 15.37 | -0.12 | -0.77 | 15.55 | 15.55 | 15.33 | 96818 |
| 1778625300 | 15.49 | -0.1 | -0.64 | 15.53 | 15.69 | 15.35 | 125686 |
| 1778538900 | 15.59 | -0.17 | -1.08 | 15.76 | 16.12 | 15.51 | 144080 |
| 1778279700 | 15.76 | -0.05 | -0.32 | 15.93 | 15.93 | 15.675 | 107049 |
| 1778193300 | 15.81 | -0.05 | -0.32 | 15.88 | 16.01 | 15.73 | 333960 |
| 1778106900 | 15.86 | 0.11 | 0.70 | 15.88 | 16.01 | 15.75 | 258916 |
| 1778020500 | 15.75 | 0.07 | 0.45 | 15.81 | 15.84 | 15.68 | 365107 |
| 1777934100 | 15.68 | -0.1 | -0.63 | 15.8 | 15.89 | 15.6 | 196589 |
| 1777674900 | 15.78 | 0.12 | 0.77 | 15.68 | 15.86 | 15.42 | 208171 |
| 1777588500 | 15.66 | 0.09 | 0.58 | 15.52 | 15.8 | 15.44 | 116205 |
| 1777502100 | 15.57 | -0.2 | -1.27 | 15.71 | 15.975 | 15.41 | 183464 |
| 1777415700 | 15.77 | 0.03 | 0.19 | 15.78 | 16.195 | 15.72 | 252013 |
| 1777329300 | 15.74 | 0.05 | 0.32 | 15.75 | 15.98 | 15.6 | 280843 |
| 1777070100 | 15.69 | 0.01 | 0.06 | 15.61 | 15.91 | 15.31 | 102924 |
| 1776983700 | 15.68 | -0.05 | -0.32 | 15.72 | 18.41 | 15.56 | 126659 |
| 1776897300 | 15.73 | 0.29 | 1.88 | 15.71 | 16.239999 | 15.6 | 182685 |
| 1776810900 | 15.44 | -0.17 | -1.09 | 15.6 | 15.71 | 15.29 | 98590 |
| 1776724500 | 15.61 | 0.06 | 0.39 | 15.54 | 15.77 | 15.51 | 175446 |
| 1776465300 | 15.55 | 0.21 | 1.37 | 15.53 | 15.89 | 15.5 | 186222 |
| 1776378900 | 15.34 | -0.07 | -0.45 | 15.35 | 15.87 | 15.2 | 129193 |
| 1776292500 | 15.41 | -0.07 | -0.45 | 15.41 | 15.695 | 15.33 | 98156 |
| 1776206100 | 15.48 | 0 | 0.00 | 15.52 | 15.89 | 15.26 | 193496 |
| 1776119700 | 15.48 | 0 | 0.00 | 15.44 | 15.535 | 15.38 | 123828 |
| 1775860500 | 15.48 | -0.12 | -0.77 | 15.68 | 15.68 | 15.44 | 132898 |
| 1775774100 | 15.6 | 0.1 | 0.65 | 15.46 | 15.71 | 15.35 | 201555 |
| 1775687700 | 15.5 | 0.24 | 1.57 | 15.88 | 15.88 | 15.46 | 111680 |
| 1775601300 | 15.26 | -0.01 | -0.07 | 15.205 | 15.37 | 15.1 | 147383 |
| 1775514900 | 15.27 | 0.06 | 0.39 | 15.19 | 15.34 | 15.0601 | 133036 |
| 1775169300 | 15.21 | 0.01 | 0.07 | 15.01 | 15.25 | 14.92 | 65414 |
| 1775082900 | 15.2 | 0.01 | 0.07 | 15.19 | 15.38 | 15.16 | 58704 |
| 1774996500 | 15.19 | 0.18 | 1.20 | 15.08 | 15.54 | 14.95 | 41490 |
| 1774910100 | 15.01 | 0.08 | 0.54 | 15.08 | 15.12 | 14.94 | 66344 |
| 1774650900 | 14.93 | -0.07 | -0.47 | 15.05 | 15.05 | 14.89 | 30988 |
| 1774564500 | 15 | -0.19 | -1.25 | 15.05 | 15.19 | 14.96 | 54599 |
| 1774478100 | 15.19 | 0.09 | 0.60 | 15.18 | 15.32 | 15 | 41607 |
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.
