Premium
MainStreet Bancshares Inc (MNSBP)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 24.033 | -0.56 | -2.27 | 24.25 | 24.485 | 24.033 | 2055 |
| 1739230500 | 24.59 | 0 | 0.00 | 25.33 | 25.33 | 24.59 | 8 |
| 1738971300 | 24.59 | -0.17 | -0.70 | 24.7 | 24.7 | 24.57 | 402 |
| 1738884900 | 24.7644 | -0.2 | -0.78 | 24.1 | 25.2 | 24.1 | 2857 |
| 1738798500 | 24.96 | 0 | 0.00 | 24.9 | 24.96 | 24.9 | 14 |
| 1738712100 | 24.96 | 0.21 | 0.85 | 24.76 | 24.97 | 24.7 | 668 |
| 1738625700 | 24.75 | -0 | -0.00 | 24.76 | 24.76 | 24.5 | 1339 |
| 1738366500 | 24.7501 | 0 | 0.00 | 24.7501 | 25 | 24.7501 | 303 |
| 1738280100 | 24.75 | 0 | 0.00 | 24.46 | 24.75 | 24.45 | 3004 |
| 1738193700 | 24.75 | -0.15 | -0.60 | 24.94 | 25.22 | 24.75 | 5284 |
| 1738107300 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 101 |
| 1738020900 | 24.9 | -0.1 | -0.40 | 24.75 | 24.9001 | 24.64 | 1063 |
| 1737761700 | 25 | 0.1 | 0.40 | 24.78 | 25.13 | 24.64 | 4024 |
| 1737675300 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1737588900 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1737502500 | 24.9 | 0.27 | 1.10 | 24.63 | 24.9 | 24.63 | 614 |
| 1737156900 | 24.6299 | 0.05 | 0.20 | 23.79 | 24.63 | 23.79 | 1937 |
| 1737070500 | 24.5799 | 0 | 0.00 | 23.82 | 24.5799 | 23.82 | 8 |
| 1736984100 | 24.5799 | 0.2 | 0.82 | 24.41 | 24.5799 | 24.35 | 227 |
| 1736897700 | 24.38 | 0.38 | 1.58 | 24.35 | 24.38 | 23.9052 | 300 |
| 1736811300 | 24 | -0.1 | -0.41 | 24 | 24.01 | 23.82 | 908 |
| 1736552100 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 59 |
| 1736379300 | 24.1 | -0.33 | -1.35 | 24.1 | 24.1 | 24.1 | 110 |
| 1736292900 | 24.4299 | 0.08 | 0.33 | 24.35 | 24.43 | 24.35 | 772 |
| 1736206500 | 24.35 | 0.1 | 0.41 | 24.22 | 24.35 | 24.22 | 560 |
| 1735947300 | 24.25 | 0.07 | 0.29 | 24.11 | 24.25 | 24.11 | 1002 |
| 1735860900 | 24.18 | 0 | 0.00 | 23.8 | 24.18 | 23.8 | 1 |
| 1735688100 | 24.18 | 0.42 | 1.77 | 24.02 | 24.18 | 24.02 | 1309 |
| 1735601700 | 23.7601 | 0.1 | 0.42 | 24.43 | 24.43 | 23.7601 | 1376 |
| 1735342500 | 23.66 | 0 | 0.00 | 24.2 | 24.2 | 23.66 | 45 |
| 1735256100 | 23.66 | -0.69 | -2.83 | 23.66 | 23.68 | 23.66 | 1227 |
| 1735077840 | 24.35 | 0.69 | 2.92 | 24.35 | 24.35 | 24.35 | 96 |
| 1734996900 | 23.6601 | -0.69 | -2.83 | 23.39 | 23.6601 | 23.39 | 196 |
| 1734737700 | 24.35 | 0.39 | 1.65 | 23.88 | 24.38 | 23.88 | 1327 |
| 1734651300 | 23.9554 | 0.45 | 1.89 | 23.29 | 24.38 | 23.2801 | 2646 |
| 1734564900 | 23.51 | 0.87 | 3.86 | 24 | 24 | 23.51 | 386 |
| 1734478500 | 22.6354 | -1.26 | -5.29 | 23.85 | 23.89 | 22.6354 | 2288 |
| 1734392100 | 23.9 | 0 | 0.00 | 24.37 | 24.37 | 23.9 | 193 |
| 1734132900 | 23.9 | -0.8 | -3.24 | 23.9 | 24.34 | 23.86 | 913 |
| 1734046500 | 24.7 | -0.24 | -0.96 | 24.655 | 24.7 | 24.3701 | 625 |
| 1733960100 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 405 |
| 1733873700 | 24.94 | 0 | 0.00 | 24.6 | 24.94 | 24.6 | 47 |
| 1733787300 | 24.94 | 0.45 | 1.84 | 24.25 | 24.94 | 24.25 | 9199 |
| 1733528100 | 24.49 | 0.24 | 0.99 | 24.25 | 24.49 | 24.2417 | 5807 |
| 1733441700 | 24.25 | 0 | 0.00 | 24.2081 | 24.25 | 24.2081 | 881 |
| 1733355300 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.2371 | 730 |
| 1733268900 | 24.25 | 0.17 | 0.72 | 24.03 | 24.25 | 23.925 | 6981 |
| 1733182500 | 24.0771 | -0.1 | -0.40 | 24.25 | 24.25 | 23.98 | 5066 |
| 1732917840 | 24.1745 | 0 | 0.00 | 24.1745 | 24.1745 | 24.1745 | 0 |
| 1732750500 | 24.1745 | 0 | 0.00 | 24 | 24.1745 | 24 | 6 |
| 1732664100 | 24.1745 | 0 | 0.00 | 24.11 | 24.1745 | 24.11 | 84 |
| 1732577700 | 24.1745 | 0 | 0.00 | 24.075 | 24.1745 | 24.075 | 80 |
| 1732318500 | 24.1745 | -0.08 | -0.31 | 24.25 | 24.25 | 24.15 | 668 |
| 1732232100 | 24.25 | 0.05 | 0.21 | 23.98 | 24.25 | 23.98 | 460 |
| 1732145700 | 24.2 | -0.19 | -0.78 | 24.15 | 24.2 | 24.15 | 937 |
| 1732059300 | 24.39 | 0 | 0.00 | 24.39 | 24.39 | 24.39 | 0 |
| 1731972900 | 24.39 | 0.29 | 1.20 | 24.1246 | 24.39 | 23.68 | 1754 |
| 1731713700 | 24.1 | -0.15 | -0.60 | 24.02 | 24.37 | 23.6501 | 717 |
| 1731627300 | 24.2455 | 0 | 0.00 | 24.2455 | 24.2455 | 24.2455 | 0 |
| 1731540900 | 24.2455 | 0.42 | 1.74 | 24.29 | 24.29 | 24.2455 | 1245 |
| 1731454500 | 23.83 | 0 | 0.00 | 23.83 | 23.83 | 23.83 | 62 |
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
