Premium
MVB Financial Corporation (MVBF)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.256937307297 | 19.46 | 20.27 | 18.3 | 28701 | 19.79413711 | CS |
| 4 | -0.94 | -4.59657701711 | 20.45 | 20.78 | 17.865 | 38323 | 19.30801026 | CS |
| 12 | -2.49 | -11.3181818182 | 22 | 23 | 17.865 | 36265 | 20.58980809 | CS |
| 26 | -0.5 | -2.49875062469 | 20.01 | 23 | 17.865 | 30648 | 20.37534692 | CS |
| 52 | -1.35 | -6.47171620326 | 20.86 | 25.24 | 17.51 | 27944 | 20.57184568 | CS |
| 156 | -20.99 | -51.8271604938 | 40.5 | 44.2161 | 16.26 | 31109 | 24.56036271 | CS |
| 260 | -0.66 | -3.27218641547 | 20.17 | 45.94 | 8.22 | 31678 | 26.47986811 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 19.51 | -0.33 | -1.66 | 19.74 | 19.85 | 19.395 | 17242 |
| 1738280100 | 19.84 | 0.05 | 0.25 | 19.87 | 20.055 | 19.6 | 20588 |
| 1738193700 | 19.79 | -0.06 | -0.30 | 19.72 | 20.24 | 19.495 | 32475 |
| 1738107300 | 19.85 | 0 | 0.00 | 19.64 | 19.99 | 19.515 | 28274 |
| 1738020900 | 19.85 | 0.3 | 1.53 | 19.46 | 20.27 | 19.26 | 44927 |
| 1737761700 | 19.55 | -0.14 | -0.71 | 19.4 | 19.655 | 19.1 | 26198 |
| 1737675300 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1737588900 | 19.69 | 0.04 | 0.20 | 19.61 | 19.77 | 19.42 | 27634 |
| 1737502500 | 19.65 | 0.21 | 1.08 | 19.54 | 19.7 | 19.1 | 28777 |
| 1737156900 | 19.44 | 0.02 | 0.10 | 19.61 | 19.61 | 19.18 | 32861 |
| 1737070500 | 19.42 | -0.53 | -2.66 | 19.97 | 19.97 | 19.19 | 37616 |
| 1736984100 | 19.95 | 1 | 5.28 | 19.61 | 20.21 | 19.02 | 44368 |
| 1736897700 | 18.95 | 0.44 | 2.38 | 18.6 | 19.02 | 18.39 | 46368 |
| 1736811300 | 18.51 | 0.44 | 2.43 | 17.9 | 18.51 | 17.9 | 21148 |
| 1736552100 | 18.07 | -0.86 | -4.54 | 18.58 | 18.78 | 17.865 | 111051 |
| 1736379300 | 18.93 | -0.88 | -4.44 | 19.49 | 19.8 | 18.76 | 61120 |
| 1736292900 | 19.81 | -0.55 | -2.70 | 20.41 | 20.5 | 19.68 | 25459 |
| 1736206500 | 20.36 | -0.06 | -0.29 | 20.45 | 20.78 | 20.3 | 45390 |
| 1735947300 | 20.42 | 0.35 | 1.74 | 20.07 | 20.54 | 19.97 | 23438 |
| 1735860900 | 20.07 | -0.63 | -3.04 | 20.84 | 21.03 | 20.05 | 58642 |
| 1735688100 | 20.7 | 0.23 | 1.12 | 20.47 | 20.7 | 20.34 | 47618 |
| 1735601700 | 20.47 | -0.12 | -0.58 | 20.44 | 21.16 | 20.14 | 83786 |
| 1735342500 | 20.59 | -0.11 | -0.53 | 20.45 | 20.73 | 20.175 | 67642 |
| 1735256100 | 20.7 | 0.44 | 2.17 | 20.22 | 20.75 | 20.1 | 27683 |
| 1735077840 | 20.26 | 0.14 | 0.70 | 20.17 | 20.38 | 20.015 | 11543 |
| 1734996900 | 20.12 | -1.13 | -5.32 | 21.1 | 21.37 | 19.9 | 29706 |
| 1734737700 | 21.25 | 1.29 | 6.46 | 19.5 | 21.49 | 19.5 | 196374 |
| 1734651300 | 19.96 | 0.08 | 0.40 | 20.08 | 20.51 | 19.66 | 30905 |
| 1734564900 | 19.88 | -1.31 | -6.18 | 21.2 | 21.27 | 19.88 | 67735 |
| 1734478500 | 21.19 | -0.26 | -1.21 | 21.3 | 21.48 | 21 | 24824 |
| 1734392100 | 21.45 | -0.24 | -1.11 | 21.6 | 22.41 | 21.45 | 46944 |
| 1734132900 | 21.69 | -0.12 | -0.55 | 21.8 | 21.87 | 21.585 | 31028 |
| 1734046500 | 21.81 | -0.2 | -0.91 | 22.01 | 22.1 | 21.66 | 20836 |
| 1733960100 | 22.01 | 0.26 | 1.20 | 22.04 | 22.195 | 21.86 | 39533 |
| 1733873700 | 21.75 | 0.05 | 0.23 | 21.77 | 22.09 | 21.51 | 29281 |
| 1733787300 | 21.7 | -0.12 | -0.55 | 22.14 | 22.2 | 21.57 | 15987 |
| 1733528100 | 21.82 | -0.02 | -0.09 | 21.87 | 22.07 | 21.5 | 18608 |
| 1733441700 | 21.84 | 0.08 | 0.37 | 21.66 | 22.08 | 21.46 | 25787 |
| 1733355300 | 21.76 | 0.61 | 2.88 | 21.34 | 21.76 | 21.34 | 35719 |
| 1733268900 | 21.15 | -0.44 | -2.04 | 21.68 | 21.84 | 21.15 | 20589 |
| 1733182500 | 21.59 | 0.01 | 0.05 | 21.74 | 21.87 | 21.355 | 25522 |
| 1732917840 | 21.58 | -0.05 | -0.23 | 21.6 | 21.76 | 21.44 | 16900 |
| 1732750500 | 21.63 | 0.12 | 0.56 | 21.74 | 21.88 | 21.46 | 20895 |
| 1732664100 | 21.51 | -0.78 | -3.50 | 22.06 | 22.06 | 21.37 | 23827 |
| 1732577700 | 22.29 | -0.01 | -0.04 | 22.57 | 23 | 22.29 | 35726 |
| 1732318500 | 22.3 | 0.58 | 2.67 | 21.75 | 22.36 | 21.53 | 21937 |
| 1732232100 | 21.72 | 0.18 | 0.84 | 21.53 | 22 | 21.36 | 26625 |
| 1732145700 | 21.54 | 0.36 | 1.68 | 21 | 21.64 | 20.845 | 49406 |
| 1732059300 | 21.185 | 0.13 | 0.64 | 20.7 | 21.21 | 20.7 | 15894 |
| 1731972900 | 21.05 | -1.06 | -4.79 | 22.16 | 22.29 | 21.04 | 12711 |
| 1731713700 | 22.11 | 0.42 | 1.94 | 21.91 | 22.19 | 21.6 | 25531 |
| 1731627300 | 21.69 | -0.08 | -0.37 | 22.04 | 22.04 | 21.4101 | 11804 |
| 1731540900 | 21.77 | -0.56 | -2.51 | 22.41 | 22.41 | 21.64 | 21330 |
| 1731454500 | 22.33 | -0.06 | -0.27 | 22.5 | 22.56 | 22.135 | 19556 |
| 1731368100 | 22.39 | 0.59 | 2.71 | 22 | 22.5 | 21.69 | 39288 |
| 1731108900 | 21.8 | 0.63 | 2.98 | 21.35 | 22.08 | 21.12 | 35414 |
| 1731022500 | 21.17 | -1.42 | -6.29 | 22.59 | 22.59 | 20.985 | 28961 |
| 1730936100 | 22.59 | 3.61 | 19.02 | 19.95 | 22.59 | 19.95 | 99438 |
| 1730849700 | 18.98 | 0.09 | 0.48 | 18.91 | 19.125 | 18.91 | 28805 |
| 1730763300 | 18.89 | -0.21 | -1.10 | 19.08 | 19.15 | 18.75 | 37293 |
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
