Premium
FVCBankcorp Inc (FVCB)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 2.61824324324 | 11.84 | 12.47 | 11.55 | 16231 | 11.79482739 | CS |
| 4 | -0.235 | -1.89745660073 | 12.385 | 13.5 | 11.265 | 19571 | 12.05998937 | CS |
| 12 | -0.94 | -7.18105423988 | 13.09 | 14.5 | 11.265 | 20860 | 13.08500245 | CS |
| 26 | -0.28 | -2.252614642 | 12.43 | 14.5 | 10.43 | 22163 | 12.54890185 | CS |
| 52 | -1.29 | -9.59821428571 | 13.44 | 14.5 | 9.78 | 22875 | 12.00295124 | CS |
| 156 | -7.92 | -39.4618834081 | 20.07 | 21.9 | 8.3 | 33511 | 14.89122788 | CS |
| 260 | -4.67 | -27.7645659929 | 16.82 | 21.9 | 8.3 | 31158 | 15.36882189 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787300 | 13.97 | 0.07 | 0.50 | 14.08 | 14.2 | 13.85 | 10679 |
| 1733528100 | 13.9 | 0.09 | 0.65 | 13.97 | 13.97 | 13.58 | 6825 |
| 1733441700 | 13.81 | -0.18 | -1.29 | 14 | 14.46 | 13.535 | 10023 |
| 1733355300 | 13.99 | 0.19 | 1.38 | 13.86 | 13.99 | 13.64 | 19715 |
| 1733268900 | 13.8 | -0.19 | -1.36 | 14.1 | 14.175 | 13.7654 | 10685 |
| 1733182500 | 13.99 | -0.39 | -2.71 | 14.41 | 14.41 | 13.99 | 26915 |
| 1732917840 | 14.38 | 0.45 | 3.23 | 13.99 | 14.46 | 13.98 | 10105 |
| 1732750500 | 13.93 | 0.29 | 2.13 | 13.84 | 14.085 | 13.77 | 10025 |
| 1732664100 | 13.64 | -0.26 | -1.87 | 13.98 | 14.15 | 13.595 | 18195 |
| 1732577700 | 13.9 | 0.11 | 0.80 | 13.9 | 14.5 | 13.64 | 27782 |
| 1732318500 | 13.79 | -0.03 | -0.22 | 13.69 | 13.9 | 13.69 | 16808 |
| 1732232100 | 13.82 | 0.57 | 4.26 | 13.39 | 13.86 | 13.2475 | 15229 |
| 1732145700 | 13.255 | 0.07 | 0.49 | 13.12 | 13.33 | 12.9532 | 14234 |
| 1732059300 | 13.19 | 0.01 | 0.08 | 13.1 | 13.2159 | 12.8814 | 16316 |
| 1731972900 | 13.18 | -0.58 | -4.22 | 13.81 | 13.84 | 13.18 | 33812 |
| 1731713700 | 13.76 | 0.24 | 1.78 | 13.66 | 13.76 | 13.32 | 15741 |
| 1731627300 | 13.52 | -0.05 | -0.37 | 13.69 | 13.75 | 13.455 | 34816 |
| 1731540900 | 13.57 | -0.19 | -1.38 | 13.89 | 13.89 | 13.495 | 19198 |
| 1731454500 | 13.76 | -0.06 | -0.43 | 13.9 | 13.9 | 13.43 | 36640 |
| 1731368100 | 13.82 | -0.07 | -0.50 | 13.9 | 13.9 | 13.72 | 35027 |
| 1731108900 | 13.89 | 0.26 | 1.91 | 13.78 | 13.91 | 13.72 | 15728 |
| 1731022500 | 13.63 | -0.37 | -2.64 | 13.94 | 14.435 | 13.48 | 32700 |
| 1730936100 | 14 | 1 | 7.69 | 14 | 14.42 | 13.79 | 88667 |
| 1730849700 | 13 | 0.1 | 0.78 | 12.9 | 13 | 12.7519 | 13902 |
| 1730763300 | 12.9 | -0.04 | -0.31 | 12.97 | 13.03 | 12.8029 | 7866 |
| 1730500500 | 12.94 | -0.09 | -0.65 | 13.09 | 13.11 | 12.79 | 19424 |
| 1730414100 | 13.025 | 0.03 | 0.19 | 13.1 | 13.15 | 13 | 10037 |
| 1730327700 | 13 | -0.37 | -2.77 | 13.26 | 13.37 | 13 | 16854 |
| 1730241300 | 13.37 | 0 | 0.00 | 13.26 | 13.555 | 13.22 | 13308 |
| 1730154900 | 13.37 | 0.61 | 4.78 | 12.95 | 13.42 | 12.8128 | 10936 |
| 1729895700 | 12.76 | -0.27 | -2.07 | 12.97 | 13.24 | 12.7501 | 25322 |
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
