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 | 1.42 | 14.4602851324 | 9.82 | 11.24 | 9.79 | 54210 | 10.78390713 | CS |
| 4 | 0.74 | 7.04761904762 | 10.5 | 11.24 | 9.49 | 41547 | 10.32628942 | CS |
| 12 | -0.52 | -4.42176870748 | 11.76 | 12.93 | 9.49 | 25751 | 10.66842258 | CS |
| 26 | -1.71 | -13.2046332046 | 12.95 | 14.5 | 9.49 | 22956 | 11.78875572 | CS |
| 52 | 0.01 | 0.0890471950134 | 11.23 | 14.5 | 9.49 | 23601 | 11.75412657 | CS |
| 156 | -9.56 | -45.9615384615 | 20.8 | 21 | 8.3 | 32906 | 14.10332191 | CS |
| 260 | -0.42 | -3.60205831904 | 11.66 | 21.9 | 8.3 | 30831 | 15.26971553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 11.24 | 0.32 | 2.93 | 10.88 | 11.25 | 10.82 | 488822 |
| 1745620500 | 10.92 | -0.08 | -0.73 | 10.84 | 11.07 | 10.84 | 123490 |
| 1745534100 | 11 | 0.1 | 0.92 | 10.91 | 11.035 | 10.8 | 18496 |
| 1745447700 | 10.9 | 0.42 | 4.01 | 10.98 | 11.03 | 10.765 | 61648 |
| 1745361300 | 10.48 | 0.5 | 5.01 | 9.99 | 10.48 | 9.945 | 50819 |
| 1745274900 | 9.98 | 0.01 | 0.10 | 9.82 | 10.07 | 9.7899999 | 15698 |
| 1744929300 | 9.97 | 0.22 | 2.26 | 9.74 | 9.99 | 9.71 | 46506 |
| 1744842900 | 9.75 | -0.12 | -1.22 | 9.85 | 10 | 9.64 | 20765 |
| 1744756500 | 9.8699999 | 0.01 | 0.10 | 9.84 | 10.13 | 9.84 | 37981 |
| 1744670100 | 9.86 | -0.13 | -1.30 | 10 | 10 | 9.8 | 32588 |
| 1744410900 | 9.99 | 0.03 | 0.30 | 9.82 | 10.02 | 9.81 | 29423 |
| 1744324500 | 9.96 | -0.59 | -5.59 | 10.25 | 10.25 | 9.76 | 45762 |
| 1744238100 | 10.55 | 0.86 | 8.88 | 9.67 | 10.91 | 9.51 | 44590 |
| 1744151700 | 9.69 | -0.07 | -0.72 | 10.11 | 10.25 | 9.61 | 31679 |
| 1744065300 | 9.76 | -0.08 | -0.76 | 9.49 | 10.45 | 9.49 | 34854 |
| 1743806100 | 9.835 | -0.13 | -1.26 | 9.85 | 10.37 | 9.63 | 40665 |
| 1743719700 | 9.96 | -0.69 | -6.48 | 10.32 | 10.43 | 9.935 | 41416 |
| 1743633300 | 10.65 | 0.1 | 0.95 | 10.42 | 10.71 | 10.41 | 22194 |
| 1743546900 | 10.55 | -0.02 | -0.19 | 10.46 | 10.6 | 10.45 | 20836 |
| 1743460500 | 10.57 | -0.09 | -0.84 | 10.51 | 10.66 | 10.33 | 69603 |
| 1743201300 | 10.66 | -0.02 | -0.19 | 10.69 | 10.69 | 10.55 | 13724 |
| 1743114900 | 10.68 | 0.26 | 2.50 | 10.3 | 10.68 | 10.21 | 24949 |
| 1743028500 | 10.42 | 0.39 | 3.89 | 10.095 | 10.42 | 10.04 | 13448 |
| 1742942100 | 10.03 | -0.24 | -2.34 | 10.28 | 10.4 | 10.03 | 20845 |
| 1742855700 | 10.27 | 0.09 | 0.88 | 10.44 | 10.57 | 10.21 | 39760 |
| 1742596500 | 10.18 | -0.26 | -2.49 | 10.29 | 10.29 | 10.07 | 46134 |
| 1742510100 | 10.44 | -0.11 | -1.04 | 10.37 | 10.5 | 10.195 | 8971 |
| 1742423700 | 10.55 | 0.3 | 2.93 | 10.2 | 10.55 | 10.2 | 9535 |
| 1742337300 | 10.25 | 0.11 | 1.08 | 10.2 | 10.25 | 10.0236 | 18577 |
| 1742250900 | 10.14 | -0.35 | -3.34 | 10.49 | 10.49 | 10.115 | 11487 |
| 1741991700 | 10.49 | 0.48 | 4.80 | 10.1 | 10.5 | 10.1 | 9128 |
| 1741905300 | 10.01 | -0.3 | -2.91 | 10.32 | 10.55 | 10 | 9558 |
| 1741818900 | 10.31 | -0.15 | -1.43 | 10.66 | 10.66 | 10.17 | 11284 |
| 1741732500 | 10.46 | 0.28 | 2.75 | 10.8527 | 10.8527 | 10.1921 | 15132 |
| 1741646100 | 10.18 | -0.64 | -5.91 | 10.77 | 10.77 | 10.15 | 11122 |
| 1741390500 | 10.82 | 0.18 | 1.69 | 10.78 | 10.9 | 10.66 | 15982 |
| 1741304100 | 10.64 | 0.06 | 0.57 | 10.55 | 10.7 | 10.51 | 21345 |
| 1741217700 | 10.58 | 0.05 | 0.47 | 11.19 | 11.19 | 10.5501 | 26599 |
| 1741131300 | 10.53 | -0.55 | -4.96 | 11.43 | 11.435 | 10.53 | 10940 |
| 1741044900 | 11.08 | -0.73 | -6.18 | 11.71 | 11.71 | 11.08 | 11540 |
| 1740785700 | 11.81 | 0.17 | 1.46 | 11.5 | 11.85 | 11.5 | 14608 |
| 1740699300 | 11.64 | 0.25 | 2.19 | 11.26 | 11.66 | 11.25 | 13855 |
| 1740612900 | 11.39 | 0.52 | 4.78 | 10.895 | 11.49 | 10.81 | 26731 |
| 1740526500 | 10.87 | -0.13 | -1.18 | 11.07 | 11.2 | 10.86 | 40464 |
| 1740440100 | 11 | -0.05 | -0.45 | 11.29 | 11.29 | 10.9 | 26123 |
| 1740180900 | 11.05 | -0.59 | -5.07 | 11.79 | 11.79 | 11.02 | 36160 |
| 1740094500 | 11.64 | -0.26 | -2.18 | 11.985 | 11.985 | 11.5702 | 22224 |
| 1740008100 | 11.9 | 0.07 | 0.59 | 11.72 | 12.08 | 11.69 | 22329 |
| 1739921700 | 11.83 | -0.22 | -1.83 | 12.25 | 12.335 | 11.76 | 24074 |
| 1739576100 | 12.05 | -0.24 | -1.95 | 12.49 | 12.49 | 12.05 | 8687 |
| 1739489700 | 12.29 | 0.06 | 0.49 | 12.4 | 12.4 | 12.09 | 11777 |
| 1739403300 | 12.23 | -0.19 | -1.53 | 12.4 | 12.44 | 12.2 | 13987 |
| 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 | 12.25 | 12.32 | 12.22 | 6948 |
| 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 | 11.9 | 12.15 | 11.75 | 7435 |
| 1738625700 | 11.97 | -0.1 | -0.83 | 12 | 12.08 | 11.7 | 14147 |
| 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 | 19065 |
| 1738193700 | 12.27 | -0.27 | -2.15 | 12.4 | 12.4 | 11.84 | 9612 |
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
