Premium
RBB Bancorp (RBB)
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 | -0.78 | -3.23785803238 | 24.09 | 24.275 | 23 | 34826 | 23.4718659 | CS |
| 4 | -1.3 | -5.28240552621 | 24.61 | 25.09 | 22.79 | 41286 | 24.09450861 | CS |
| 12 | -0.44 | -1.85263157895 | 23.75 | 25.3 | 21.55 | 46434 | 23.73382034 | CS |
| 26 | 6.31 | 37.1176470588 | 17 | 25.3 | 16.72 | 56061 | 22.14687598 | CS |
| 52 | 6.08 | 35.2872896111 | 17.23 | 25.3 | 16.49 | 51733 | 20.30972099 | CS |
| 156 | -1.1 | -4.50634985662 | 24.41 | 29.085 | 8.62 | 44488 | 19.26803902 | CS |
| 260 | 2.89 | 14.152791381 | 20.42 | 29.085 | 8.62 | 46018 | 18.69500246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 23.31 | -0.17 | -0.72 | 23.605 | 23.63 | 23.06 | 23328 |
| 1733960100 | 23.48 | 0.07 | 0.30 | 23.52 | 23.83 | 23.42 | 40354 |
| 1733873700 | 23.41 | 0.23 | 0.99 | 23.26 | 23.6561 | 23 | 39474 |
| 1733787300 | 23.18 | -0.35 | -1.49 | 23.6 | 23.7 | 23.09 | 35009 |
| 1733528100 | 23.53 | -0.36 | -1.51 | 24.12 | 24.12 | 23.2652 | 31232 |
| 1733441700 | 23.89 | -0.17 | -0.71 | 24.09 | 24.275 | 23.84 | 24518 |
| 1733355300 | 24.06 | 0.35 | 1.48 | 23.865 | 24.09 | 23.67 | 25131 |
| 1733268900 | 23.71 | -0.2 | -0.84 | 24.19 | 24.19 | 23.57 | 24949 |
| 1733182500 | 23.91 | 0.05 | 0.21 | 23.97 | 24.14 | 23.49 | 33041 |
| 1732917840 | 23.86 | -0.06 | -0.25 | 24.425 | 24.425 | 23.64 | 20517 |
| 1732750500 | 23.92 | -0.29 | -1.20 | 24.47 | 24.47 | 23.92 | 24881 |
| 1732664100 | 24.21 | -0.42 | -1.71 | 24.62 | 24.67 | 24.17 | 31715 |
| 1732577700 | 24.63 | 0.25 | 1.03 | 24.51 | 25.005 | 24.46 | 136474 |
| 1732318500 | 24.38 | 0.19 | 0.79 | 24.44 | 24.5 | 24.17 | 38376 |
| 1732232100 | 24.19 | 0.42 | 1.77 | 24.08 | 24.33 | 23.79 | 29382 |
| 1732145700 | 23.77 | -0.23 | -0.96 | 24.095 | 24.14 | 23.52 | 26774 |
| 1732059300 | 24 | 0.07 | 0.29 | 24.01 | 24.09 | 23.71 | 46351 |
| 1731972900 | 23.93 | -0.46 | -1.89 | 24.5 | 24.585 | 23.93 | 46324 |
| 1731713700 | 24.39 | -0.44 | -1.77 | 24.7741 | 24.965 | 24.159 | 43526 |
| 1731627300 | 24.83 | 0.22 | 0.89 | 24.75 | 24.93 | 24.515 | 51000 |
| 1731540900 | 24.61 | -0.18 | -0.73 | 24.815 | 25.25 | 24.56 | 66428 |
| 1731454500 | 24.79 | -0.02 | -0.08 | 24.65 | 25.19 | 24.64 | 121223 |
| 1731368100 | 24.81 | 0.51 | 2.10 | 24.5 | 25.3 | 24.5 | 77207 |
| 1731108900 | 24.3 | 0.25 | 1.04 | 23.95 | 24.45 | 23.8 | 32556 |
| 1731022500 | 24.05 | -0.45 | -1.84 | 24.015 | 24.69 | 23.79 | 44548 |
| 1730936100 | 24.5 | 2.03 | 9.03 | 23.98 | 25.09 | 23.98 | 229082 |
| 1730849700 | 22.47 | 0.61 | 2.79 | 22.13 | 22.61 | 22.13 | 17320 |
| 1730763300 | 21.86 | -0.24 | -1.09 | 21.9 | 22.2 | 21.55 | 29713 |
| 1730500500 | 22.1 | -0.1 | -0.45 | 22.31 | 22.51 | 21.9016 | 20944 |
| 1730414100 | 22.2 | -0.8 | -3.48 | 22.98 | 22.98 | 22.2 | 17737 |
| 1730327700 | 23 | 0.1 | 0.44 | 22.85 | 23.46 | 22.85 | 20971 |
| 1730241300 | 22.9 | -0.08 | -0.35 | 22.79 | 22.92 | 22.72 | 23134 |
| 1730154900 | 22.98 | 0.85 | 3.84 | 22.42 | 23.02 | 22.42 | 26795 |
| 1729895700 | 22.13 | -0.58 | -2.55 | 22.9 | 22.9 | 22.06 | 14633 |
| 1729809300 | 22.71 | -0.29 | -1.26 | 23.17 | 23.17 | 22.545 | 21010 |
| 1729722900 | 23 | 0.2 | 0.88 | 22.62 | 23.01 | 22.435 | 25425 |
| 1729636500 | 22.8 | -0.42 | -1.81 | 23.17 | 23.17 | 22.045 | 46912 |
| 1729550100 | 23.22 | -0.72 | -3.01 | 23.84 | 24.11 | 23.19 | 57104 |
| 1729290900 | 23.94 | -0.49 | -2.01 | 24.5 | 24.5 | 23.88 | 33483 |
| 1729204500 | 24.43 | 0.13 | 0.53 | 24.44 | 24.5 | 24.045 | 53737 |
| 1729118100 | 24.3 | 0.32 | 1.33 | 24.25 | 24.49 | 23.925 | 53745 |
| 1729031700 | 23.98 | 0.4 | 1.70 | 23.73 | 24.22 | 23.47 | 114878 |
| 1728945300 | 23.58 | 0.27 | 1.16 | 23.27 | 23.6 | 23.05 | 44305 |
| 1728686100 | 23.31 | 0.68 | 3.00 | 22.77 | 23.45 | 22.69 | 79007 |
| 1728599700 | 22.63 | -0.17 | -0.75 | 22.58 | 22.8 | 22.46 | 21235 |
| 1728513300 | 22.8 | 0.31 | 1.38 | 22.58 | 22.96 | 22.58 | 12436 |
| 1728426900 | 22.49 | 0.02 | 0.09 | 22.61 | 22.78 | 22.49 | 19018 |
| 1728340500 | 22.47 | -0.04 | -0.18 | 22.38 | 22.65 | 22.38 | 17184 |
| 1728081300 | 22.51 | 0.33 | 1.49 | 22.48 | 22.79 | 22.4502 | 21675 |
| 1727994900 | 22.18 | 0.03 | 0.14 | 22.09 | 22.24 | 21.955 | 23154 |
| 1727908500 | 22.15 | -0.03 | -0.14 | 22.11 | 22.46 | 22.1 | 22889 |
| 1727822100 | 22.18 | -0.84 | -3.65 | 22.88 | 22.88 | 22.08 | 33558 |
| 1727735520 | 23.02 | 0.29 | 1.28 | 22.72 | 23.2 | 22.68 | 44080 |
| 1727476500 | 22.73 | -0.05 | -0.22 | 23.08 | 23.12 | 22.65 | 25684 |
| 1727390100 | 22.78 | 0.13 | 0.57 | 22.83 | 23.1096 | 22.68 | 51572 |
| 1727303700 | 22.65 | -0.21 | -0.92 | 22.9 | 22.92 | 22.54 | 43367 |
| 1727217300 | 22.86 | -0.33 | -1.42 | 23.21 | 23.33 | 22.84 | 37952 |
| 1727130900 | 23.19 | -0.3 | -1.28 | 23.5 | 23.5 | 23.15 | 41115 |
| 1726871700 | 23.49 | -0.28 | -1.18 | 23.8 | 23.81 | 23.35 | 209040 |
| 1726785300 | 23.77 | 0.49 | 2.10 | 23.6 | 23.86 | 22.93 | 61155 |
| 1726698900 | 23.28 | -0.06 | -0.26 | 23.16 | 24 | 23.12 | 71716 |
| 1726612500 | 23.34 | 0.18 | 0.78 | 23.3 | 23.87 | 23.12 | 135976 |
| 1726526100 | 23.16 | 0.26 | 1.14 | 23.02 | 23.27 | 22.9 | 58526 |
| 1726266900 | 22.9 | 0.57 | 2.55 | 22.8 | 22.96 | 22.53 | 29274 |
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
