Premium
NB Bancorp Inc (NBBK)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -6.48392198208 | 18.97 | 19.24 | 17.61 | 273762 | 18.21061875 | CS |
| 4 | -1.61 | -8.32041343669 | 19.35 | 19.5 | 17.61 | 221740 | 18.83970894 | CS |
| 12 | -2.62 | -12.8683693517 | 20.36 | 20.37 | 16.48 | 233698 | 18.58630945 | CS |
| 26 | -0.01 | -0.056338028169 | 17.75 | 21.05 | 16.48 | 190399 | 18.86870577 | CS |
| 52 | 3.74 | 26.7142857143 | 14 | 21.05 | 13.26 | 275067 | 16.67818353 | CS |
| 156 | 3.74 | 26.7142857143 | 14 | 21.05 | 13.1 | 320884 | 15.88521277 | CS |
| 260 | 3.74 | 26.7142857143 | 14 | 21.05 | 13.1 | 320884 | 15.88521277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 17.61 | -0.34 | -1.89 | 17.86 | 18.07 | 17.61 | 268682 |
| 1741646100 | 17.95 | -0.28 | -1.54 | 18.08 | 18.33 | 17.82 | 229431 |
| 1741390500 | 18.23 | -0.37 | -1.99 | 18.56 | 18.71 | 18.1 | 430510 |
| 1741304100 | 18.6 | -0.18 | -0.96 | 18.68 | 18.75 | 18.55 | 210054 |
| 1741217700 | 18.78 | -0.17 | -0.90 | 18.97 | 19.24 | 18.65 | 230135 |
| 1741131300 | 18.95 | -0.4 | -2.07 | 19.155 | 19.19 | 18.62 | 292575 |
| 1741044900 | 19.35 | 0.03 | 0.16 | 19.32 | 19.46 | 19.22 | 228117 |
| 1740785700 | 19.32 | 0.33 | 1.74 | 19.03 | 19.35 | 19.03 | 359197 |
| 1740699300 | 18.99 | -0.03 | -0.16 | 18.97 | 19.19 | 18.95 | 225174 |
| 1740612900 | 19.02 | -0.16 | -0.83 | 19.12 | 19.225 | 18.88 | 155932 |
| 1740526500 | 19.18 | 0.42 | 2.24 | 18.865 | 19.26 | 18.865 | 207725 |
| 1740440100 | 18.76 | -0.12 | -0.64 | 18.91 | 18.975 | 18.73 | 180613 |
| 1740180900 | 18.88 | -0.27 | -1.41 | 19.33 | 19.5 | 18.87 | 252706 |
| 1740094500 | 19.15 | -0.12 | -0.62 | 19.13 | 19.285 | 19.04 | 197950 |
| 1740008100 | 19.27 | -0.1 | -0.52 | 19.18 | 19.363 | 19.18 | 129098 |
| 1739921700 | 19.37 | 0.09 | 0.47 | 19.255 | 19.46 | 19.25 | 120236 |
| 1739576100 | 19.28 | -0.03 | -0.16 | 19.41 | 19.49 | 19.215 | 130290 |
| 1739489700 | 19.31 | -0.01 | -0.05 | 19.28 | 19.37 | 19.14 | 174472 |
| 1739403300 | 19.32 | -0.01 | -0.05 | 19.35 | 19.46 | 19.2 | 190167 |
| 1739316900 | 19.33 | 0.16 | 0.83 | 19.16 | 19.49 | 19.14 | 213113 |
| 1739230500 | 19.17 | -0.02 | -0.10 | 19.26 | 19.36 | 19.15 | 175534 |
| 1738971300 | 19.19 | -0.3 | -1.54 | 19.32 | 19.35 | 19.12 | 159737 |
| 1738884900 | 19.49 | 0.16 | 0.83 | 19.4 | 19.5 | 19.2601 | 198371 |
| 1738798500 | 19.33 | 0.03 | 0.16 | 19.32 | 19.44 | 19.18 | 263608 |
| 1738712100 | 19.3 | 0.47 | 2.50 | 18.925 | 19.32 | 18.925 | 187315 |
| 1738625700 | 18.83 | -0.33 | -1.72 | 18.66 | 19.195 | 18.66 | 328859 |
| 1738366500 | 19.16 | -0.05 | -0.26 | 19.22 | 19.4 | 19.14 | 279088 |
| 1738280100 | 19.21 | 0.13 | 0.68 | 19.25 | 19.37 | 19.085 | 233465 |
| 1738193700 | 19.08 | 0.03 | 0.16 | 18.89 | 19.2856 | 18.89 | 267907 |
| 1738107300 | 19.05 | -0.33 | -1.70 | 19.4 | 19.4 | 19 | 235785 |
| 1738020900 | 19.38 | 0.37 | 1.95 | 19.17 | 19.4 | 18.87 | 410096 |
| 1737761700 | 19.01 | 1.34 | 7.58 | 18.54 | 19.17 | 18.4 | 547088 |
| 1737675300 | 17.67 | 0 | 0.00 | 17.67 | 17.67 | 17.67 | 0 |
| 1737588900 | 17.67 | -0.07 | -0.39 | 17.65 | 17.795 | 17.49 | 143934 |
| 1737502500 | 17.74 | 0.12 | 0.68 | 17.75 | 18.02 | 17.7 | 225626 |
| 1737156900 | 17.62 | 0.02 | 0.11 | 17.72 | 17.82 | 17.4801 | 191952 |
| 1737070500 | 17.6 | -0.23 | -1.29 | 17.8 | 17.9 | 17.4323 | 197522 |
| 1736984100 | 17.83 | 0.39 | 2.24 | 17.8 | 17.94 | 17.61 | 239168 |
| 1736897700 | 17.44 | 0.48 | 2.83 | 17 | 17.465 | 16.87 | 288870 |
| 1736811300 | 16.96 | 0.27 | 1.62 | 16.48 | 16.96 | 16.48 | 244339 |
| 1736552100 | 16.69 | -0.63 | -3.64 | 17.2 | 17.25 | 16.559999 | 267517 |
| 1736379300 | 17.32 | -0.21 | -1.20 | 17.41 | 17.525 | 17.21 | 135915 |
| 1736292900 | 17.53 | -0.03 | -0.17 | 17.6 | 17.66 | 17.25 | 260457 |
| 1736206500 | 17.56 | -0.29 | -1.62 | 17.75 | 17.9 | 17.52 | 217599 |
| 1735947300 | 17.85 | 0.1 | 0.56 | 17.95 | 17.95 | 17.57 | 175325 |
| 1735860900 | 17.75 | -0.31 | -1.72 | 18.24 | 18.3 | 17.71 | 279221 |
| 1735688100 | 18.06 | -0.17 | -0.93 | 18.4 | 18.4 | 18.05 | 316782 |
| 1735601700 | 18.23 | -0.12 | -0.65 | 18.245 | 18.34 | 18 | 160410 |
| 1735342500 | 18.35 | -0.3 | -1.61 | 18.49 | 18.67 | 18.21 | 100445 |
| 1735256100 | 18.65 | -0.12 | -0.64 | 18.66 | 18.86 | 18.51 | 106361 |
| 1735077840 | 18.77 | 0.21 | 1.13 | 18.52 | 18.77 | 18.51 | 53279 |
| 1734996900 | 18.56 | -0.17 | -0.91 | 18.65 | 18.8 | 18.505 | 127769 |
| 1734737700 | 18.73 | 0.02 | 0.11 | 18.71 | 19.055 | 18.55 | 667670 |
| 1734651300 | 18.71 | -0.35 | -1.84 | 19.37 | 19.72 | 18.69 | 191856 |
| 1734564900 | 19.06 | -1.03 | -5.13 | 20.36 | 20.37 | 18.92 | 314635 |
| 1734478500 | 20.09 | -0.55 | -2.66 | 20.51 | 20.68 | 20.035 | 172381 |
| 1734392100 | 20.64 | 0.28 | 1.38 | 20.33 | 20.715 | 20.095 | 201362 |
| 1734132900 | 20.36 | 0.2 | 0.99 | 20.03 | 20.44 | 19.9 | 147763 |
| 1734046500 | 20.16 | -0.37 | -1.80 | 20.51 | 20.6 | 20.11 | 109202 |
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
