Premium
Middlefield Banc Corporation (MBCN)
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 | 0.25 | 0.97049689441 | 25.76 | 29.24 | 25.49 | 5946 | 26.08131306 | CS |
| 4 | -0.22 | -0.838734273732 | 26.23 | 29.24 | 24.5649 | 7208 | 25.83621435 | CS |
| 12 | -2.97 | -10.248447205 | 28.98 | 29.41 | 24.06 | 8501 | 25.99347415 | CS |
| 26 | -2.54 | -8.89667250438 | 28.55 | 34 | 24.06 | 10123 | 28.46232008 | CS |
| 52 | 2.51 | 10.6808510638 | 23.5 | 34 | 20.61 | 9625 | 26.24878653 | CS |
| 156 | 1.67 | 6.86113393591 | 24.34 | 37 | 20.61 | 13116 | 27.15538158 | CS |
| 260 | 12.75 | 96.1538461538 | 13.26 | 37 | 12 | 13601 | 25.091941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 25.9 | -0.15 | -0.58 | 25.8 | 26.01 | 25.61 | 7554 |
| 1742250900 | 26.05 | -0.45 | -1.70 | 26.25 | 27.19 | 25.91 | 5930 |
| 1741991700 | 26.5 | 0.75 | 2.91 | 26.7 | 29.24 | 26.5 | 8106 |
| 1741905300 | 25.75 | -0.2 | -0.77 | 26.08 | 26.75 | 25.75 | 3847 |
| 1741818900 | 25.95 | 0.27 | 1.05 | 25.76 | 25.95 | 25.49 | 4295 |
| 1741732500 | 25.68 | 0.03 | 0.12 | 25.89 | 25.89 | 25.14 | 10104 |
| 1741646100 | 25.65 | -0.46 | -1.76 | 25.49 | 25.877 | 25.49 | 6923 |
| 1741390500 | 26.11 | 0.61 | 2.39 | 25.64 | 26.11 | 24.79 | 7346 |
| 1741304100 | 25.5 | -0.09 | -0.35 | 25.81 | 25.82 | 25.03 | 5606 |
| 1741217700 | 25.59 | -0.37 | -1.43 | 25.78 | 26.03 | 25.3572 | 12201 |
| 1741131300 | 25.96 | -0.55 | -2.07 | 26.4 | 26.51 | 25.715 | 4053 |
| 1741044900 | 26.51 | -0.29 | -1.08 | 26.41 | 26.81 | 26.1 | 7225 |
| 1740785700 | 26.8 | 1.2 | 4.69 | 25.67 | 26.8 | 25.54 | 9989 |
| 1740699300 | 25.6 | -0.69 | -2.62 | 25.76 | 26.06 | 25.38 | 7795 |
| 1740612900 | 26.29 | -0.04 | -0.15 | 26.45 | 26.45 | 25.41 | 5217 |
| 1740526500 | 26.33 | 1.27 | 5.07 | 25.26 | 26.4 | 24.8 | 10235 |
| 1740440100 | 25.06 | 0.49 | 1.99 | 24.97 | 25.17 | 24.97 | 5140 |
| 1740180900 | 24.57 | -0.43 | -1.72 | 25.39 | 26 | 24.57 | 10523 |
| 1740094500 | 25 | -0.91 | -3.51 | 26.42 | 26.42 | 24.5649 | 6259 |
| 1740008100 | 25.91 | -0.33 | -1.26 | 26.23 | 26.69 | 25.83 | 5812 |
| 1739921700 | 26.24 | -0.59 | -2.20 | 26.91 | 27.34 | 26.24 | 4423 |
| 1739576100 | 26.83 | 1 | 3.87 | 26.16 | 27.22 | 26.16 | 4487 |
| 1739489700 | 25.83 | 0.83 | 3.32 | 24.92 | 25.83 | 24.92 | 10394 |
| 1739403300 | 25 | -0.78 | -3.03 | 25.37 | 26.1 | 24.69 | 12407 |
| 1739316900 | 25.78 | -0.93 | -3.48 | 26.53 | 27 | 25.65 | 6532 |
| 1739230500 | 26.71 | 1.4 | 5.53 | 25.4 | 26.71 | 25.4 | 6845 |
| 1738971300 | 25.31 | -0.98 | -3.73 | 26.19 | 26.19 | 25.31 | 4337 |
| 1738884900 | 26.29 | 0.02 | 0.08 | 26.31 | 26.31 | 25.78 | 4878 |
| 1738798500 | 26.27 | 0.37 | 1.43 | 26.1 | 26.27 | 25.62 | 11375 |
| 1738712100 | 25.9 | 0.19 | 0.74 | 25.76 | 25.98 | 25.4 | 7876 |
| 1738625700 | 25.71 | -0.2 | -0.77 | 25.02 | 25.83 | 25.02 | 12535 |
| 1738366500 | 25.91 | -1.72 | -6.23 | 27.21 | 27.21 | 25.91 | 13385 |
| 1738280100 | 27.63 | -0.24 | -0.86 | 28.52 | 28.52 | 27.6 | 7362 |
| 1738193700 | 27.87 | 0.89 | 3.30 | 26.66 | 27.87 | 26.59 | 5658 |
| 1738107300 | 26.98 | 1.73 | 6.85 | 25.14 | 27.04 | 25.14 | 10808 |
| 1738020900 | 25.25 | 0.73 | 2.98 | 24.55 | 25.68 | 24.55 | 18451 |
| 1737761700 | 24.52 | -0.25 | -1.01 | 24.5 | 25.24 | 24.4 | 14352 |
| 1737675300 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 0 |
| 1737588900 | 24.77 | -0.13 | -0.52 | 24.6 | 25.61 | 24.6 | 14023 |
| 1737502500 | 24.9 | -0.1 | -0.40 | 24.66 | 25.1 | 24.45 | 9735 |
| 1737156900 | 25 | -0.38 | -1.50 | 25.53 | 25.53 | 24.06 | 6912 |
| 1737070500 | 25.38 | -0.65 | -2.50 | 25.88 | 26.38 | 25.38 | 5643 |
| 1736984100 | 26.03 | 0.33 | 1.28 | 25.9 | 26.03 | 25.82 | 6526 |
| 1736897700 | 25.7 | 0.57 | 2.27 | 25.2 | 25.74 | 24.92 | 6386 |
| 1736811300 | 25.13 | 0.46 | 1.86 | 24.25 | 25.13 | 24.25 | 11099 |
| 1736552100 | 24.67 | -1.02 | -3.97 | 25.23 | 25.62 | 24.49 | 10894 |
| 1736379300 | 25.69 | -1.37 | -5.06 | 27 | 27.01 | 25.6504 | 28988 |
| 1736292900 | 27.06 | -0.44 | -1.60 | 27.47 | 27.83 | 26.9 | 12942 |
| 1736206500 | 27.5 | 0.08 | 0.29 | 27.5 | 27.62 | 27.5 | 7117 |
| 1735947300 | 27.42 | -0.42 | -1.51 | 27.97 | 28.2 | 27.11 | 5669 |
| 1735860900 | 27.84 | -0.21 | -0.75 | 28.35 | 28.35 | 27.38 | 5545 |
| 1735688100 | 28.05 | -0.03 | -0.11 | 28.11 | 28.42 | 28.05 | 4763 |
| 1735601700 | 28.08 | -0.07 | -0.25 | 28.02 | 28.35 | 28.02 | 3802 |
| 1735342500 | 28.15 | -0.81 | -2.80 | 28.57 | 28.575 | 28.11 | 12297 |
| 1735256100 | 28.96 | -0.28 | -0.96 | 28.98 | 29.41 | 28.23 | 6447 |
| 1735077840 | 29.24 | 0.38 | 1.32 | 28.86 | 29.24 | 28.86 | 1952 |
| 1734996900 | 28.86 | 0.13 | 0.45 | 28.99 | 29.57 | 28.5098 | 6338 |
| 1734737700 | 28.73 | -0.76 | -2.58 | 29.03 | 29.75 | 28.73 | 34138 |
| 1734651300 | 29.49 | -0.29 | -0.97 | 30.34 | 31.43 | 29.43 | 14414 |
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
