Premium
John Marshall Bancorp Inc (JMSB)
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 | -1.54 | -7.75818639798 | 19.85 | 20 | 18.31 | 9304 | 19.13533439 | CS |
| 4 | -0.59 | -3.12169312169 | 18.9 | 20.5 | 18.25 | 13105 | 19.23187713 | CS |
| 12 | -4.9 | -21.111589832 | 23.21 | 23.77 | 17.87 | 16406 | 20.29961194 | CS |
| 26 | -0.68 | -3.58083201685 | 18.99 | 26.52 | 17.53 | 18263 | 20.80854535 | CS |
| 52 | 0.62 | 3.50480497456 | 17.69 | 26.52 | 15 | 17250 | 19.44108863 | CS |
| 156 | -4.69 | -20.3913043478 | 23 | 29.91 | 14.38 | 25058 | 22.9285898 | CS |
| 260 | -4.69 | -20.3913043478 | 23 | 29.91 | 14.38 | 25058 | 22.9285898 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 18.33 | -0.97 | -5.03 | 19.11 | 19.31 | 18.33 | 10755 |
| 1740008100 | 19.3 | -0.13 | -0.67 | 19.17 | 19.5 | 18.9 | 6889 |
| 1739921700 | 19.43 | -0.25 | -1.27 | 19.61 | 19.99 | 19.39 | 12535 |
| 1739576100 | 19.68 | -0.19 | -0.96 | 19.85 | 20 | 19.5401 | 7038 |
| 1739489700 | 19.87 | 0.51 | 2.63 | 19.49 | 19.87 | 19.195 | 12006 |
| 1739403300 | 19.36 | -0.23 | -1.17 | 19.3 | 19.7654 | 19.3 | 10869 |
| 1739316900 | 19.59 | -0.19 | -0.96 | 19.39 | 20.1999 | 19.39 | 10840 |
| 1739230500 | 19.78 | 0.44 | 2.28 | 19.34 | 19.93 | 19.15 | 11151 |
| 1738971300 | 19.34 | -0.53 | -2.67 | 19.82 | 19.82 | 19.04 | 20850 |
| 1738884900 | 19.87 | 0.08 | 0.40 | 20.04 | 20.04 | 19.62 | 6151 |
| 1738798500 | 19.79 | 0.54 | 2.81 | 19.49 | 19.79 | 19.24 | 8145 |
| 1738712100 | 19.25 | 0.59 | 3.16 | 18.65 | 19.32 | 18.65 | 15134 |
| 1738625700 | 18.66 | -0.25 | -1.32 | 18.6 | 19.0107 | 18.25 | 13924 |
| 1738366500 | 18.91 | -0.73 | -3.72 | 19.4 | 19.4398 | 18.8 | 15368 |
| 1738280100 | 19.64 | 0.38 | 1.97 | 19.97 | 20.5 | 18.8601 | 15822 |
| 1738193700 | 19.26 | 0.46 | 2.45 | 18.82 | 19.41 | 18.82 | 12844 |
| 1738107300 | 18.8 | -0.2 | -1.05 | 18.9 | 19 | 18.45 | 20066 |
| 1738020900 | 19 | 0.19 | 1.01 | 18.91 | 19.23 | 18.6 | 24163 |
| 1737761700 | 18.81 | -0.15 | -0.79 | 18.9 | 19.12 | 18.66 | 14447 |
| 1737675300 | 18.96 | 0 | 0.00 | 18.96 | 18.96 | 18.96 | 0 |
| 1737588900 | 18.96 | -0.92 | -4.63 | 19.59 | 19.67 | 18.94 | 12396 |
| 1737502500 | 19.88 | 0.88 | 4.63 | 18.88 | 19.935 | 18.88 | 18747 |
| 1737156900 | 19 | -0.04 | -0.21 | 19.24 | 19.24 | 18.65 | 28478 |
| 1737070500 | 19.04 | -0.73 | -3.69 | 19.65 | 19.84 | 18.93 | 12553 |
| 1736984100 | 19.77 | 0.77 | 4.05 | 19.63 | 19.85 | 19.18 | 8968 |
| 1736897700 | 19 | 0.69 | 3.77 | 18.42 | 19 | 17.87 | 19420 |
| 1736811300 | 18.31 | -0.44 | -2.35 | 18.42 | 19.39 | 18.01 | 25520 |
| 1736552100 | 18.75 | -1.27 | -6.34 | 19.76 | 19.76 | 18.21 | 36636 |
| 1736379300 | 20.02 | 0.02 | 0.10 | 20.01 | 20.21 | 19.98 | 20739 |
| 1736292900 | 20 | 0 | 0.00 | 20.01 | 20.17 | 19.32 | 20154 |
| 1736206500 | 20 | -0.07 | -0.35 | 19.97 | 20.56 | 19.82 | 13804 |
| 1735947300 | 20.07 | 0.19 | 0.96 | 20.1 | 20.14 | 19.4 | 25424 |
| 1735860900 | 19.88 | -0.2 | -1.00 | 20.27 | 20.27 | 18.33 | 15331 |
| 1735688100 | 20.08 | -0.42 | -2.05 | 20.7 | 20.93 | 20.07 | 10946 |
| 1735601700 | 20.5 | 0.43 | 2.14 | 20.12 | 20.5 | 20.09 | 26700 |
| 1735342500 | 20.07 | -0.78 | -3.74 | 20.66 | 20.66 | 20.0653 | 8424 |
| 1735256100 | 20.85 | 0.11 | 0.53 | 20.67 | 20.85 | 20.21 | 7184 |
| 1735077840 | 20.74 | -0.26 | -1.24 | 20.9 | 20.9 | 20.51 | 5800 |
| 1734996900 | 21 | -0.5 | -2.33 | 21.18 | 21.43 | 20.66 | 11934 |
| 1734737700 | 21.5 | 0.5 | 2.38 | 20.51 | 21.6 | 20.51 | 69753 |
| 1734651300 | 21 | 0.25 | 1.20 | 21 | 21.5 | 20.45 | 27063 |
| 1734564900 | 20.75 | -1 | -4.60 | 21.97 | 22.06 | 19.955 | 40194 |
| 1734478500 | 21.75 | -0.07 | -0.32 | 21.89 | 22.1 | 21.5 | 11414 |
| 1734392100 | 21.82 | 0.18 | 0.83 | 21.68 | 22.2 | 21.67 | 8891 |
| 1734132900 | 21.64 | 0.02 | 0.09 | 21.57 | 21.99 | 21.27 | 13679 |
| 1734046500 | 21.62 | -0.65 | -2.92 | 22.41 | 22.5 | 21.61 | 6782 |
| 1733960100 | 22.27 | -0.37 | -1.63 | 22.75 | 22.85 | 22.18 | 18307 |
| 1733873700 | 22.64 | 0.14 | 0.62 | 22.64 | 22.75 | 22.0387 | 18036 |
| 1733787300 | 22.5 | -0.2 | -0.88 | 22.8 | 22.83 | 22.5 | 9004 |
| 1733528100 | 22.7 | -0.35 | -1.52 | 23.25 | 23.25 | 22.52 | 7816 |
| 1733441700 | 23.05 | 0.16 | 0.70 | 22.94 | 23.24 | 22.51 | 31172 |
| 1733355300 | 22.89 | 0.52 | 2.32 | 22.59 | 22.89 | 22.21 | 12090 |
| 1733268900 | 22.37 | -0.65 | -2.82 | 23 | 23 | 22.1431 | 10901 |
| 1733182500 | 23.02 | 0.37 | 1.63 | 22.65 | 23.46 | 22.35 | 13851 |
| 1732917840 | 22.65 | -0.44 | -1.91 | 23.21 | 23.77 | 22.5 | 8827 |
| 1732750500 | 23.09 | -0.1 | -0.43 | 23.37 | 23.6 | 22.816 | 10848 |
| 1732664100 | 23.19 | -0.67 | -2.81 | 23.96 | 23.99 | 23.02 | 10080 |
| 1732577700 | 23.86 | 0.24 | 1.02 | 23.96 | 24.88 | 23.78 | 26205 |
| 1732318500 | 23.62 | 0.64 | 2.79 | 23.11 | 23.66 | 22.67 | 13781 |
| 1732232100 | 22.98 | 0.98 | 4.45 | 22.28 | 23.54 | 22.1 | 12793 |
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
