Premium
RBB Bancorp (RBB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.554528650647 | 27.05 | 27.5 | 26.15 | 194227 | 26.70028374 | CS |
| 4 | 2.4 | 9.79591836735 | 24.5 | 28.1999 | 24.13 | 284312 | 26.34723442 | CS |
| 12 | 4.24 | 18.7113857017 | 22.66 | 28.1999 | 22.45 | 165126 | 25.27639612 | CS |
| 26 | 6.09 | 29.2647765497 | 20.81 | 28.1999 | 20.12 | 111079 | 24.15537162 | CS |
| 52 | 8.12 | 43.237486688 | 18.78 | 28.1999 | 16.74 | 83439 | 22.51104906 | CS |
| 156 | 14.63 | 119.23390383 | 12.27 | 28.1999 | 11.147 | 58589 | 20.41231536 | CS |
| 260 | 3.01 | 12.5994139807 | 23.89 | 29.085 | 8.62 | 50847 | 20.48830466 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 26.85 | 0.17 | 0.64 | 26.68 | 27.03 | 26.5 | 138061 |
| 1783636500 | 26.68 | 0.47 | 1.79 | 26.41 | 26.76 | 26.15 | 191280 |
| 1783550100 | 26.21 | -0.38 | -1.43 | 26.55 | 26.59 | 26.15 | 186754 |
| 1783463700 | 26.59 | -0.69 | -2.53 | 27.28 | 27.42 | 26.54 | 196800 |
| 1783377300 | 27.28 | 0.15 | 0.55 | 27.05 | 27.5 | 26.2934 | 202075 |
| 1783031700 | 27.13 | -0.79 | -2.83 | 27.95 | 28.1999 | 27.03 | 187916 |
| 1782945300 | 27.92 | 0.51 | 1.84 | 27.31 | 27.95 | 27.14 | 270963 |
| 1782858900 | 27.415 | 0.07 | 0.27 | 27.27 | 27.44 | 27.1 | 203268 |
| 1782772500 | 27.34 | 0.29 | 1.07 | 26.94 | 27.35 | 26.725 | 301802 |
| 1782513300 | 27.05 | 0.5 | 1.88 | 26.68 | 27.28 | 26.6 | 754306 |
| 1782426900 | 26.55 | -0.06 | -0.21 | 26.54 | 26.75 | 26.3101 | 156278 |
| 1782340500 | 26.605 | 0.75 | 2.92 | 25.93 | 26.7 | 25.9 | 352774 |
| 1782254100 | 25.85 | 0.35 | 1.37 | 25.65 | 25.93 | 25.15 | 283834 |
| 1782167700 | 25.5 | 0.02 | 0.08 | 25.58 | 26 | 24.595 | 275320 |
| 1781822100 | 25.48 | 0.52 | 2.08 | 25.25 | 25.685 | 25 | 283798 |
| 1781735700 | 24.96 | -0.75 | -2.92 | 25.66 | 26.12 | 24.66 | 229246 |
| 1781649300 | 25.71 | 0.71 | 2.84 | 25.7 | 26.095 | 25.49 | 522289 |
| 1781562900 | 25 | 0.26 | 1.05 | 24.98 | 25.38 | 24.13 | 340112 |
| 1781303700 | 24.74 | 0.23 | 0.96 | 24.5 | 24.99 | 24.295 | 178794 |
| 1781217300 | 24.505 | 0 | 0.02 | 24.7 | 24.75 | 24.32 | 142696 |
| 1781130900 | 24.5 | 0 | 0.00 | 24.59 | 24.87 | 24.355 | 292588 |
| 1781044500 | 24.5 | 0.25 | 1.03 | 24.42 | 24.86 | 24.405 | 207639 |
| 1780958100 | 24.25 | 0.25 | 1.04 | 24.09 | 24.55 | 24.09 | 240025 |
| 1780698900 | 24 | 0.02 | 0.08 | 23.98 | 24.415 | 23.79 | 376158 |
| 1780612500 | 23.98 | 0.46 | 1.96 | 23.8 | 24.25 | 23.63 | 154020 |
| 1780526100 | 23.52 | -0.47 | -1.96 | 23.89 | 24 | 23.47 | 79853 |
| 1780439700 | 23.99 | 0.19 | 0.80 | 23.7 | 24.105 | 23.6 | 108434 |
| 1780353300 | 23.8 | -0.12 | -0.50 | 23.82 | 24.315 | 23.5775 | 114695 |
| 1780094100 | 23.92 | 0.15 | 0.63 | 23.73 | 24.25 | 23.6 | 50824 |
| 1780007700 | 23.77 | -0.08 | -0.34 | 23.76 | 23.87 | 23.4 | 74347 |
| 1779921300 | 23.85 | -0.05 | -0.21 | 23.95 | 24.24 | 23.635 | 68238 |
| 1779834900 | 23.9 | 0.14 | 0.59 | 23.8 | 24.195 | 23.76 | 146875 |
| 1779489300 | 23.76 | 0 | 0.00 | 23.86 | 24 | 23.62 | 90582 |
| 1779402900 | 23.76 | 0.14 | 0.59 | 23.41 | 23.81 | 23.31 | 48239 |
| 1779316500 | 23.62 | 0.3 | 1.29 | 23.3 | 23.84 | 23.3 | 48960 |
| 1779230100 | 23.32 | 0 | 0.00 | 23.13 | 23.48 | 23.13 | 46951 |
| 1779143700 | 23.32 | 0.39 | 1.70 | 22.93 | 23.5 | 22.93 | 34708 |
| 1778884500 | 22.93 | -0.42 | -1.80 | 23.28 | 23.28 | 22.85 | 48727 |
| 1778798100 | 23.35 | 0.11 | 0.47 | 23.37 | 23.63 | 23.275 | 42610 |
| 1778711700 | 23.24 | -0.31 | -1.32 | 23.37 | 23.67 | 23.18 | 55340 |
| 1778625300 | 23.55 | 0.02 | 0.08 | 23.53 | 24 | 23.0901 | 85716 |
| 1778538900 | 23.53 | -0.52 | -2.16 | 23.84 | 23.895 | 23.41 | 73751 |
| 1778279700 | 24.05 | -0.14 | -0.58 | 24.16 | 24.16 | 23.8 | 46970 |
| 1778193300 | 24.19 | -0.11 | -0.45 | 24.22 | 24.54 | 24.15 | 93808 |
| 1778106900 | 24.3 | 0.16 | 0.66 | 24.7 | 24.7 | 24.165 | 68412 |
| 1778020500 | 24.14 | 0.25 | 1.05 | 24 | 24.46 | 23.92 | 40385 |
| 1777934100 | 23.89 | -0.35 | -1.44 | 24.24 | 24.57 | 23.79 | 125246 |
| 1777674900 | 24.24 | 0.12 | 0.50 | 24.09 | 24.56 | 23.795 | 289747 |
| 1777588500 | 24.12 | 0.25 | 1.05 | 23.56 | 24.32 | 23.56 | 204171 |
| 1777502100 | 23.87 | -0.45 | -1.85 | 24.15 | 24.4 | 23.665 | 90190 |
| 1777415700 | 24.32 | 0.23 | 0.95 | 24.17 | 24.6219 | 24.0872 | 81039 |
| 1777329300 | 24.09 | 0.46 | 1.95 | 23.6 | 24.14 | 23.6 | 63644 |
| 1777070100 | 23.63 | -0.37 | -1.54 | 23.9 | 24.08 | 23.27 | 76051 |
| 1776983700 | 24 | -0.13 | -0.54 | 24.22 | 24.345 | 23.93 | 85289 |
| 1776897300 | 24.13 | -0.05 | -0.21 | 24.18 | 24.7 | 23.97 | 111868 |
| 1776810900 | 24.18 | 1.25 | 5.45 | 23.5 | 24.73 | 23.5 | 167905 |
| 1776724500 | 22.93 | 0.06 | 0.26 | 22.76 | 22.985 | 22.58 | 55556 |
| 1776465300 | 22.87 | 0.58 | 2.60 | 22.66 | 23.135 | 22.45 | 62295 |
| 1776378900 | 22.29 | -0.03 | -0.13 | 22.18 | 22.415 | 22.12 | 49640 |
| 1776292500 | 22.32 | -0.31 | -1.37 | 22.59 | 22.59 | 22.2 | 27320 |
| 1776206100 | 22.63 | 0.02 | 0.09 | 22.51 | 22.735 | 21.645 | 36098 |
| 1776119700 | 22.61 | -0.02 | -0.09 | 22.56 | 22.7 | 22.39 | 31133 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
