Premium
LCNB Corporation (LCNB)
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 | 0.55 | 3.22769953052 | 17.04 | 18.52 | 16.9583 | 88641 | 18.25871254 | CS |
| 4 | 1.07 | 6.47699757869 | 16.52 | 18.52 | 15.95 | 41136 | 17.68517934 | CS |
| 12 | 1.32 | 8.11309157959 | 16.27 | 18.52 | 15.5 | 27205 | 17.06297272 | CS |
| 26 | 0.83 | 4.9522673031 | 16.76 | 18.52 | 14.83 | 27419 | 16.81869438 | CS |
| 52 | 2.73 | 18.3714670256 | 14.86 | 18.52 | 14.11 | 24866 | 16.26092849 | CS |
| 156 | 2.73 | 18.3714670256 | 14.86 | 18.52 | 12.42 | 23872 | 15.42620571 | CS |
| 260 | 1.04 | 6.28398791541 | 16.55 | 20.6898 | 12.42 | 25787 | 16.33370595 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 17.59 | -0.15 | -0.85 | 17.74 | 17.79 | 17.2201 | 21526 |
| 1782772500 | 17.74 | -0.78 | -4.21 | 18.25 | 18.25 | 17.7 | 53771 |
| 1782513300 | 18.52 | 0.85 | 4.81 | 17.63 | 18.52 | 17.6 | 309300 |
| 1782426900 | 17.67 | 0.04 | 0.23 | 17.58 | 17.74 | 16.9583 | 20290 |
| 1782340500 | 17.63 | 0.24 | 1.38 | 17.4 | 17.705 | 17.385 | 45869 |
| 1782254100 | 17.39 | 0.37 | 2.17 | 17.04 | 17.4 | 17 | 13976 |
| 1782167700 | 17.02 | -0.17 | -0.99 | 17.19 | 17.39 | 17.02 | 11182 |
| 1781822100 | 17.19 | 0.44 | 2.63 | 17.02 | 17.25 | 16.88 | 49746 |
| 1781735700 | 16.75 | -0.31 | -1.82 | 17.13 | 17.13 | 16.560099 | 22132 |
| 1781649300 | 17.06 | -0.04 | -0.23 | 17.27 | 17.27 | 16.98 | 18853 |
| 1781562900 | 17.1 | -0.35 | -2.01 | 17.41 | 17.5 | 17.1 | 41009 |
| 1781303700 | 17.45 | 0.36 | 2.11 | 17.13 | 17.45 | 16.99 | 28962 |
| 1781217300 | 17.09 | -0.28 | -1.61 | 17.44 | 17.44 | 17.09 | 12636 |
| 1781130900 | 17.37 | 0.3 | 1.76 | 17.19 | 17.49 | 16.7742 | 23977 |
| 1781044500 | 17.07 | 0.31 | 1.85 | 16.89 | 17.2 | 16.3627 | 29359 |
| 1780958100 | 16.76 | -0.06 | -0.36 | 16.82 | 17.05 | 16.5701 | 19914 |
| 1780698900 | 16.82 | 0.3 | 1.82 | 16.54 | 17 | 16.2451 | 13411 |
| 1780612500 | 16.52 | 0.52 | 3.25 | 16.29 | 16.579999 | 16.07 | 13992 |
| 1780526100 | 16 | -0.56 | -3.38 | 16.59 | 16.59 | 15.95 | 34819 |
| 1780439700 | 16.559999 | -0.09 | -0.54 | 16.52 | 16.815 | 16.52 | 18383 |
| 1780353300 | 16.649999 | -0.39 | -2.29 | 16.85 | 16.895 | 16.485 | 25267 |
| 1780094100 | 17.04 | 0.16 | 0.95 | 16.95 | 17.16 | 16.6985 | 17559 |
| 1780007700 | 16.88 | 0.07 | 0.42 | 16.77 | 17 | 16.6 | 22293 |
| 1779921300 | 16.81 | 0.07 | 0.42 | 16.739999 | 16.98 | 16.675 | 18179 |
| 1779834900 | 16.739999 | 0.41 | 2.51 | 16.329999 | 16.81 | 16.329999 | 24383 |
| 1779489300 | 16.329999 | -0.04 | -0.24 | 16.51 | 16.51 | 16.200099 | 18211 |
| 1779402900 | 16.37 | 0 | 0.00 | 16.29 | 16.59 | 16.1 | 17338 |
| 1779316500 | 16.37 | 0.19 | 1.17 | 16.21 | 16.645 | 16.1901 | 24185 |
| 1779230100 | 16.18 | 0.2 | 1.25 | 15.91 | 16.379999 | 15.91 | 17864 |
| 1779143700 | 15.98 | 0.32 | 2.04 | 15.71 | 16.079999 | 15.7 | 12302 |
| 1778884500 | 15.66 | -0.4 | -2.49 | 15.95 | 15.95 | 15.66 | 18218 |
| 1778798100 | 16.059999 | 0.24 | 1.52 | 15.81 | 16.1 | 15.72 | 15454 |
| 1778711700 | 15.82 | 0.04 | 0.25 | 15.63 | 16.0899 | 15.63 | 20730 |
| 1778625300 | 15.78 | 0.02 | 0.13 | 15.71 | 15.905 | 15.5 | 19407 |
| 1778538900 | 15.76 | -0.59 | -3.61 | 16.36 | 16.36 | 15.73 | 27227 |
| 1778279700 | 16.35 | 0.07 | 0.43 | 16.18 | 16.5 | 16.18 | 12808 |
| 1778193300 | 16.28 | 0.2 | 1.24 | 16.059999 | 16.28 | 15.925 | 20597 |
| 1778106900 | 16.079999 | 0.12 | 0.75 | 16.07 | 16.184999 | 15.8226 | 18028 |
| 1778020500 | 15.96 | 0.1 | 0.63 | 15.85 | 16.0396 | 15.78 | 20337 |
| 1777934100 | 15.86 | -0.44 | -2.70 | 16.14 | 16.305 | 15.8 | 33302 |
| 1777674900 | 16.3 | 0.09 | 0.56 | 16.2 | 16.559999 | 15.97 | 25535 |
| 1777588500 | 16.21 | -0.01 | -0.06 | 16.129999 | 16.4346 | 16.059999 | 24063 |
| 1777502100 | 16.219999 | -0.24 | -1.46 | 16.29 | 16.445 | 16.135 | 14892 |
| 1777415700 | 16.46 | 0 | 0.00 | 16.55 | 16.7394 | 16.25 | 29724 |
| 1777329300 | 16.46 | 0.12 | 0.73 | 16.29 | 16.59 | 16.29 | 15468 |
| 1777070100 | 16.34 | 0.28 | 1.74 | 16.04 | 16.425 | 16.04 | 17274 |
| 1776983700 | 16.059999 | -0.58 | -3.49 | 16.53 | 16.629999 | 15.9501 | 9857 |
| 1776897300 | 16.64 | -0.11 | -0.66 | 16.75 | 16.875 | 16.3501 | 13177 |
| 1776810900 | 16.75 | -0.15 | -0.89 | 16.86 | 17.47 | 16.6 | 18437 |
| 1776724500 | 16.9 | -0.25 | -1.46 | 17.17 | 17.275 | 16.85 | 15802 |
| 1776465300 | 17.15 | 0.59 | 3.59 | 16.86 | 17.4 | 16.75 | 34704 |
| 1776378900 | 16.555 | -0.32 | -1.87 | 16.73 | 16.84 | 16.489999 | 29701 |
| 1776292500 | 16.87 | -0.05 | -0.30 | 16.86 | 16.91 | 16.719999 | 10007 |
| 1776206100 | 16.92 | -0.19 | -1.11 | 17.08 | 17.125 | 16.8268 | 16313 |
| 1776119700 | 17.11 | 0.16 | 0.94 | 16.89 | 17.21 | 16.89 | 19919 |
| 1775860500 | 16.95 | -0.25 | -1.45 | 17.12 | 17.12 | 16.77 | 20411 |
| 1775774100 | 17.2 | 0.38 | 2.26 | 16.719999 | 17.31 | 16.575 | 22151 |
| 1775687700 | 16.82 | 0.44 | 2.69 | 16.92 | 16.92 | 16.629999 | 30567 |
| 1775601300 | 16.379999 | 0.07 | 0.43 | 16.27 | 16.46 | 16.013151 | 24637 |
| 1775514900 | 16.309999 | 0.18 | 1.12 | 16.11 | 16.309999 | 15.975 | 19709 |
| 1775169300 | 16.129999 | 0.25 | 1.57 | 15.75 | 16.14 | 15.47 | 38710 |
| 1775082900 | 15.88 | 0.29 | 1.86 | 15.71 | 15.94 | 15.54 | 25952 |
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.
