Premium
Seacoast Banking Corporation of Florida (SBCF)
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 | 0.56 | 1.93972982335 | 28.87 | 30.06 | 27.65 | 411886 | 29.44235829 | CS |
| 4 | 2.06 | 7.52648885641 | 27.37 | 30.06 | 26.43 | 400771 | 28.49794455 | CS |
| 12 | -1.16 | -3.79208891795 | 30.59 | 30.81 | 25.23 | 383871 | 28.15511781 | CS |
| 26 | 3.24 | 12.3711340206 | 26.19 | 31.68 | 25.23 | 389659 | 27.8625784 | CS |
| 52 | 4.81 | 19.5369618197 | 24.62 | 31.68 | 21.9 | 403499 | 26.15125967 | CS |
| 156 | -7.01 | -19.2371020856 | 36.44 | 37.6125 | 17.93 | 492508 | 27.12280495 | CS |
| 260 | 1.78 | 6.43761301989 | 27.65 | 40.93 | 13.3 | 395889 | 27.55284889 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 29.43 | 0.18 | 0.62 | 29.24 | 29.62 | 29.11 | 323882 |
| 1739576100 | 29.25 | -0.1 | -0.34 | 29.48 | 29.82 | 29.0308 | 200895 |
| 1739489700 | 29.35 | 0.24 | 0.82 | 28.46 | 29.37 | 27.65 | 379053 |
| 1739403300 | 29.11 | -0.91 | -3.03 | 29.44 | 29.85 | 28.675 | 596741 |
| 1739316900 | 30.02 | 0.83 | 2.84 | 28.87 | 30.06 | 28.87 | 470853 |
| 1739230500 | 29.19 | 0.1 | 0.34 | 29.15 | 29.34 | 28.73 | 376328 |
| 1738971300 | 29.09 | -0.22 | -0.75 | 29.23 | 29.23 | 28.48 | 357610 |
| 1738884900 | 29.31 | 0.15 | 0.51 | 29.23 | 29.4 | 29 | 331240 |
| 1738798500 | 29.16 | 0.59 | 2.07 | 28.2 | 29.16 | 27.15 | 459493 |
| 1738712100 | 28.57 | 0.78 | 2.81 | 27.7 | 28.6 | 27.7 | 332837 |
| 1738625700 | 27.79 | -0.66 | -2.32 | 27.66 | 28.19 | 27.428 | 365964 |
| 1738366500 | 28.45 | 0.15 | 0.53 | 28.25 | 28.64 | 28.16 | 506668 |
| 1738280100 | 28.3 | 0.05 | 0.18 | 28.31 | 28.708 | 28.08 | 332031 |
| 1738193700 | 28.25 | -0.14 | -0.49 | 28.36 | 28.475 | 27.9 | 466146 |
| 1738107300 | 28.39 | 1.19 | 4.38 | 27.98 | 28.95 | 27.54 | 653371 |
| 1738020900 | 27.2 | 0.47 | 1.76 | 26.85 | 27.43 | 26.695 | 404479 |
| 1737761700 | 26.73 | -0.04 | -0.15 | 26.58 | 27.04 | 26.43 | 273482 |
| 1737675300 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1737588900 | 26.77 | -0.39 | -1.44 | 26.92 | 27.145 | 26.67 | 348949 |
| 1737502500 | 27.16 | 0.08 | 0.30 | 27.37 | 27.615 | 27.13 | 357745 |
| 1737156900 | 27.08 | 0.33 | 1.23 | 26.98 | 27.18 | 26.64 | 343503 |
| 1737070500 | 26.75 | -0.14 | -0.52 | 26.71 | 26.935 | 26.41 | 291973 |
| 1736984100 | 26.89 | 0.22 | 0.82 | 27.67 | 27.835 | 26.823 | 273076 |
| 1736897700 | 26.67 | 0.99 | 3.86 | 25.92 | 26.7 | 25.81 | 294649 |
| 1736811300 | 25.68 | 0.03 | 0.12 | 25.35 | 25.955 | 25.33 | 388149 |
| 1736552100 | 25.65 | -0.86 | -3.24 | 25.89 | 25.98 | 25.23 | 368699 |
| 1736379300 | 26.51 | -0.01 | -0.04 | 26.32 | 26.6565 | 26.12 | 324309 |
| 1736292900 | 26.52 | -0.29 | -1.08 | 26.84 | 26.97 | 26.15 | 450109 |
| 1736206500 | 26.81 | -0.09 | -0.33 | 26.9 | 27.51 | 26.7 | 329780 |
| 1735947300 | 26.9 | 0.23 | 0.86 | 26.73 | 26.96 | 26.125 | 349988 |
| 1735860900 | 26.67 | -0.86 | -3.12 | 27.77 | 27.85 | 26.57 | 493387 |
| 1735688100 | 27.53 | 0.21 | 0.77 | 27.44 | 27.63 | 27.25 | 415063 |
| 1735601700 | 27.32 | 0.06 | 0.22 | 27.09 | 27.505 | 26.92 | 277611 |
| 1735342500 | 27.26 | -0.51 | -1.84 | 27.54 | 27.8593 | 27 | 271889 |
| 1735256100 | 27.77 | 0.1 | 0.36 | 27.51 | 27.82 | 27.27 | 176594 |
| 1735077840 | 27.67 | 0.09 | 0.33 | 27.57 | 27.75 | 27.035 | 128438 |
| 1734996900 | 27.58 | -0.02 | -0.07 | 27.37 | 27.66 | 27.22 | 349801 |
| 1734737700 | 27.6 | 0.96 | 3.60 | 26.74 | 27.77 | 26.7 | 1544762 |
| 1734651300 | 26.64 | -0.02 | -0.08 | 27.02 | 28.145 | 26.52 | 501045 |
| 1734564900 | 26.66 | -1.56 | -5.53 | 28.43 | 28.905 | 26.53 | 465558 |
| 1734478500 | 28.22 | -0.95 | -3.26 | 28.93 | 29.27 | 28.19 | 460919 |
| 1734392100 | 29.17 | 0.28 | 0.97 | 28.82 | 29.24 | 28.64 | 320284 |
| 1734132900 | 28.89 | -0.21 | -0.72 | 28.96 | 29.12 | 28.53 | 361412 |
| 1734046500 | 29.1 | -0.55 | -1.85 | 29.62 | 29.77 | 29.07 | 324324 |
| 1733960100 | 29.65 | 0.16 | 0.54 | 29.92 | 30.21 | 29.6 | 479465 |
| 1733873700 | 29.49 | -0.14 | -0.47 | 29.7 | 30.09 | 29.3 | 395742 |
| 1733787300 | 29.63 | -0.41 | -1.36 | 30.18 | 30.33 | 29.58 | 248272 |
| 1733528100 | 30.04 | 0.23 | 0.77 | 30.01 | 30.12 | 29.63 | 254194 |
| 1733441700 | 29.81 | -0.17 | -0.57 | 29.99 | 30.265 | 29.79 | 292070 |
| 1733355300 | 29.98 | 0.28 | 0.94 | 29.59 | 30.16 | 29.59 | 328105 |
| 1733268900 | 29.7 | -0.35 | -1.16 | 30.04 | 30.24 | 29.7 | 219616 |
| 1733182500 | 30.05 | 0.09 | 0.30 | 30.13 | 30.49 | 29.61 | 629712 |
| 1732917840 | 29.96 | -0.32 | -1.06 | 30.57 | 30.65 | 29.79 | 231256 |
| 1732750500 | 30.28 | -0.09 | -0.30 | 30.52 | 30.75 | 30.15 | 267563 |
| 1732664100 | 30.37 | -0.53 | -1.72 | 30.59 | 30.81 | 30.33 | 279938 |
| 1732577700 | 30.9 | 0.33 | 1.08 | 31 | 31.68 | 30.815 | 450051 |
| 1732318500 | 30.57 | 0.56 | 1.87 | 30.01 | 30.7338 | 30.01 | 290673 |
| 1732232100 | 30.01 | 0.75 | 2.56 | 29.42 | 30.3 | 29.26 | 460625 |
| 1732145700 | 29.26 | -0.05 | -0.17 | 29.21 | 29.56 | 28.77 | 297784 |
| 1732059300 | 29.31 | -0.05 | -0.17 | 28.75 | 29.39 | 28.75 | 227107 |
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
