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 | -1.41 | -5.24163568773 | 26.9 | 27.51 | 25.23 | 368224 | 26.36494841 | CS |
| 4 | -3.33 | -11.5544760583 | 28.82 | 29.27 | 25.23 | 425190 | 27.20983987 | CS |
| 12 | -2.28 | -8.21029888369 | 27.77 | 31.68 | 25.23 | 392141 | 28.53872321 | CS |
| 26 | -0.49 | -1.88606620477 | 25.98 | 31.68 | 23.455 | 418510 | 27.5994396 | CS |
| 52 | -0.4 | -1.54499806875 | 25.89 | 31.68 | 21.9 | 408776 | 25.87789065 | CS |
| 156 | -12.2 | -32.3693287344 | 37.69 | 39.31 | 17.93 | 491432 | 27.34560724 | CS |
| 260 | -4.48 | -14.9482816149 | 29.97 | 40.93 | 13.3 | 391824 | 27.55127457 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 25.65 | -0.86 | -3.24 | 25.965 | 25.98 | 25.23 | 365084 |
| 1736379300 | 26.51 | -0.01 | -0.04 | 26.32 | 26.6565 | 26.12 | 322223 |
| 1736292900 | 26.52 | -0.29 | -1.08 | 26.97 | 26.97 | 26.15 | 446375 |
| 1736206500 | 26.81 | -0.09 | -0.33 | 26.88 | 27.51 | 26.7 | 321798 |
| 1735947300 | 26.9 | 0.23 | 0.86 | 26.68 | 26.96 | 26.125 | 343335 |
| 1735860900 | 26.67 | -0.86 | -3.12 | 27.6 | 27.85 | 26.57 | 489668 |
| 1735688100 | 27.53 | 0.21 | 0.77 | 27.44 | 27.63 | 27.25 | 415063 |
| 1735601700 | 27.32 | 0.06 | 0.22 | 27.02 | 27.505 | 26.92 | 272743 |
| 1735342500 | 27.26 | -0.51 | -1.84 | 27.6 | 27.8593 | 27 | 266505 |
| 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 | 345880 |
| 1734737700 | 27.6 | 0.96 | 3.60 | 26.71 | 27.77 | 26.71 | 1407325 |
| 1734651300 | 26.64 | -0.02 | -0.08 | 27.19 | 27.55 | 26.52 | 490743 |
| 1734564900 | 26.66 | -1.56 | -5.53 | 28.43 | 28.68 | 26.53 | 461721 |
| 1734478500 | 28.22 | -0.95 | -3.26 | 28.93 | 29.27 | 28.19 | 460838 |
| 1734392100 | 29.17 | 0.28 | 0.97 | 28.82 | 29.24 | 28.64 | 319927 |
| 1734132900 | 28.89 | -0.21 | -0.72 | 28.89 | 29.12 | 28.53 | 360184 |
| 1734046500 | 29.1 | -0.55 | -1.85 | 29.59 | 29.77 | 29.07 | 320927 |
| 1733960100 | 29.65 | 0.16 | 0.54 | 29.9 | 30.21 | 29.6 | 477969 |
| 1733873700 | 29.49 | -0.14 | -0.47 | 29.6 | 30.09 | 29.3 | 392319 |
| 1733787300 | 29.63 | -0.41 | -1.36 | 30.07 | 30.29 | 29.58 | 245198 |
| 1733528100 | 30.04 | 0.23 | 0.77 | 30.01 | 30.12 | 29.63 | 248807 |
| 1733441700 | 29.81 | -0.17 | -0.57 | 29.99 | 30.265 | 29.79 | 290485 |
| 1733355300 | 29.98 | 0.28 | 0.94 | 29.59 | 30.16 | 29.59 | 324773 |
| 1733268900 | 29.7 | -0.35 | -1.16 | 30.05 | 30.24 | 29.7 | 217058 |
| 1733182500 | 30.05 | 0.09 | 0.30 | 30.13 | 30.49 | 29.61 | 627042 |
| 1732917840 | 29.96 | -0.32 | -1.06 | 30.63 | 30.65 | 29.79 | 229696 |
| 1732750500 | 30.28 | -0.09 | -0.30 | 30.52 | 30.75 | 30.15 | 261186 |
| 1732664100 | 30.37 | -0.53 | -1.72 | 30.555 | 30.81 | 30.33 | 276424 |
| 1732577700 | 30.9 | 0.33 | 1.08 | 31 | 31.68 | 30.88 | 446613 |
| 1732318500 | 30.57 | 0.56 | 1.87 | 30.3 | 30.7338 | 30.12 | 285483 |
| 1732232100 | 30.01 | 0.75 | 2.56 | 29.4 | 30.3 | 29.28 | 454138 |
| 1732145700 | 29.26 | -0.05 | -0.17 | 29.21 | 29.56 | 28.77 | 285548 |
| 1732059300 | 29.31 | -0.05 | -0.17 | 29.05 | 29.39 | 28.92 | 221197 |
| 1731972900 | 29.36 | -0.14 | -0.47 | 29.57 | 29.67 | 29.31 | 187641 |
| 1731713700 | 29.5 | -0.12 | -0.41 | 29.95 | 29.95 | 28.985 | 323218 |
| 1731627300 | 29.62 | -0.19 | -0.64 | 29.81 | 29.92 | 29.35 | 662834 |
| 1731540900 | 29.81 | -0.11 | -0.37 | 30.26 | 30.705 | 29.74 | 392285 |
| 1731454500 | 29.92 | -0.2 | -0.66 | 30 | 30.5 | 29.79 | 466461 |
| 1731368100 | 30.12 | 0.74 | 2.52 | 30 | 30.67 | 29.835 | 496773 |
| 1731108900 | 29.38 | 0.15 | 0.51 | 29.26 | 29.64 | 29.09 | 546471 |
| 1731022500 | 29.23 | -1.23 | -4.04 | 30 | 30.3 | 29.165 | 575571 |
| 1730936100 | 30.46 | 3.37 | 12.44 | 29.65 | 30.78 | 29.5 | 1595615 |
| 1730849700 | 27.09 | 0.59 | 2.23 | 26.4742 | 27.18 | 26.4742 | 299752 |
| 1730763300 | 26.5 | -0.31 | -1.16 | 26.59 | 26.75 | 26.2 | 375477 |
| 1730500500 | 26.81 | 0.11 | 0.41 | 26.86 | 27.06 | 26.64 | 225449 |
| 1730414100 | 26.7 | -0.64 | -2.34 | 27.3 | 27.41 | 26.69 | 252275 |
| 1730327700 | 27.34 | 0.41 | 1.52 | 26.94 | 28.03 | 26.94 | 247340 |
| 1730241300 | 26.93 | -0.29 | -1.07 | 26.97 | 27.19 | 26.655 | 366230 |
| 1730154900 | 27.22 | 0.89 | 3.38 | 26.76 | 27.29 | 26.37 | 318012 |
| 1729895700 | 26.33 | -0.74 | -2.73 | 27.58 | 27.86 | 25.95 | 367323 |
| 1729809300 | 27.07 | 0.18 | 0.67 | 26.94 | 27.13 | 26.54 | 334643 |
| 1729722900 | 26.89 | -0.01 | -0.04 | 26.8 | 27.11 | 26.62 | 187491 |
| 1729636500 | 26.9 | 0.14 | 0.52 | 26.71 | 26.91 | 26.52 | 201961 |
| 1729550100 | 26.76 | -1.07 | -3.84 | 27.77 | 27.81 | 26.69 | 335936 |
| 1729290900 | 27.83 | -0.6 | -2.11 | 28.39 | 28.39 | 27.77 | 588690 |
| 1729204500 | 28.43 | 0.54 | 1.94 | 27.85 | 28.45 | 27.75 | 455361 |
| 1729118100 | 27.89 | 0.45 | 1.64 | 27.84 | 28.145 | 27.59 | 271494 |
| 1729031700 | 27.44 | 0.35 | 1.29 | 27.18 | 28.03 | 27.03 | 377834 |
| 1728945300 | 27.09 | 0.46 | 1.73 | 26.65 | 27.22 | 26.39 | 330826 |
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
