Premium
SB Finanical Group Inc (SBFG)
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 | 1.19 | 4.74481658692 | 25.08 | 26.8 | 24.9085 | 38394 | 25.89443558 | CS |
| 4 | 3.44 | 15.0678931231 | 22.83 | 26.8 | 22.075 | 90375 | 24.53721824 | CS |
| 12 | 4.05 | 18.2268226823 | 22.22 | 26.8 | 20.82 | 35992 | 23.99322912 | CS |
| 26 | 5.2 | 24.6796392976 | 21.07 | 26.8 | 19.535 | 22569 | 23.24154771 | CS |
| 52 | 6.66 | 33.9622641509 | 19.61 | 26.8 | 18.1598 | 19762 | 22.12042737 | CS |
| 156 | 13.57 | 106.850393701 | 12.7 | 26.8 | 12.17 | 15016 | 20.22440725 | CS |
| 260 | 8.27 | 45.9444444444 | 18 | 26.8 | 11.82 | 12241 | 19.43595017 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 26.27 | 0.45 | 1.74 | 26.06 | 26.27 | 25.765 | 16608 |
| 1783636500 | 25.82 | 0.23 | 0.90 | 25.37 | 26.2299 | 25.37 | 26171 |
| 1783550100 | 25.59 | -0.54 | -2.07 | 26.32 | 26.49 | 25.47 | 43085 |
| 1783463700 | 26.13 | 0.14 | 0.54 | 26 | 26.8 | 25.71 | 50049 |
| 1783377300 | 25.99 | 0.91 | 3.63 | 25.08 | 25.99 | 24.9085 | 34269 |
| 1783031700 | 25.08 | -0.51 | -1.99 | 25.65 | 26 | 24.77 | 36175 |
| 1782945300 | 25.59 | 0.32 | 1.27 | 25.44 | 25.725 | 23.8901 | 48756 |
| 1782858900 | 25.27 | 0.81 | 3.31 | 24.5 | 25.665 | 24.12 | 65380 |
| 1782772500 | 24.46 | -0.29 | -1.17 | 24.71 | 24.91 | 23.615 | 59036 |
| 1782513300 | 24.75 | 1.32 | 5.63 | 23.57 | 24.77 | 22.86 | 884162 |
| 1782426900 | 23.43 | -0.38 | -1.60 | 24.03 | 25.05 | 23.16 | 58979 |
| 1782340500 | 23.81 | 0.66 | 2.85 | 23.265 | 24.05 | 22.845 | 77295 |
| 1782254100 | 23.15 | 0.12 | 0.52 | 22.93 | 23.29 | 22.795 | 40326 |
| 1782167700 | 23.03 | 0.02 | 0.09 | 23.01 | 23.075 | 22.54 | 62474 |
| 1781822100 | 23.01 | 0.5 | 2.22 | 22.72 | 23.05 | 22.075 | 29415 |
| 1781735700 | 22.51 | 0.18 | 0.81 | 22.31 | 22.93 | 22.125 | 26410 |
| 1781649300 | 22.33 | -0.6 | -2.62 | 22.93 | 23.16 | 22.33 | 28412 |
| 1781562900 | 22.93 | -0.38 | -1.63 | 23.49 | 23.65 | 22.845 | 23530 |
| 1781303700 | 23.31 | 0.46 | 2.01 | 22.83 | 23.445 | 22.6763 | 32818 |
| 1781217300 | 22.85 | 0.18 | 0.79 | 22.67 | 22.85 | 21.7101 | 17767 |
| 1781130900 | 22.67 | -0.22 | -0.96 | 22.89 | 23 | 22.1925 | 15519 |
| 1781044500 | 22.89 | 0.65 | 2.92 | 22.24 | 22.89 | 21.995 | 16927 |
| 1780958100 | 22.24 | 0.02 | 0.09 | 22.22 | 22.44 | 21.925 | 17422 |
| 1780698900 | 22.22 | 0.12 | 0.54 | 21.87 | 22.38 | 21.62 | 16267 |
| 1780612500 | 22.1 | 1.08 | 5.11 | 20.96 | 22.1 | 20.96 | 16110 |
| 1780526100 | 21.025 | -0.13 | -0.59 | 21.29 | 21.29 | 21 | 28081 |
| 1780439700 | 21.15 | -0.23 | -1.08 | 21.39 | 21.795 | 21.12 | 13379 |
| 1780353300 | 21.38 | -0.22 | -1.02 | 21.52 | 21.9125 | 21.27 | 16730 |
| 1780094100 | 21.6 | -0.38 | -1.73 | 21.97 | 22.4046 | 21.5 | 21329 |
| 1780007700 | 21.98 | -0.23 | -1.04 | 22.06 | 22.43 | 21.61 | 16921 |
| 1779921300 | 22.21 | -0.09 | -0.40 | 22.09 | 22.365 | 22.06 | 10754 |
| 1779834900 | 22.3 | 0.48 | 2.20 | 21.8 | 22.43 | 21.8 | 11141 |
| 1779489300 | 21.82 | 0.32 | 1.49 | 21.56 | 21.89 | 21.51 | 6199 |
| 1779402900 | 21.5 | -0.27 | -1.24 | 21.5 | 21.67 | 21.37 | 8752 |
| 1779316500 | 21.77 | 0.19 | 0.88 | 21.39 | 21.77 | 21.39 | 5679 |
| 1779230100 | 21.58 | 0.18 | 0.84 | 21.31 | 21.7 | 21.1 | 5377 |
| 1779143700 | 21.4 | 0.14 | 0.66 | 21.26 | 21.755 | 21.26 | 6437 |
| 1778884500 | 21.26 | -0.61 | -2.79 | 21.6 | 21.61 | 21.26 | 9022 |
| 1778798100 | 21.87 | -0.09 | -0.41 | 21.97 | 22.265 | 21.87 | 4862 |
| 1778711700 | 21.96 | -0.52 | -2.31 | 22.14 | 23 | 21.96 | 4233 |
| 1778625300 | 22.48 | 0.14 | 0.63 | 22.34 | 22.48 | 21.9501 | 5191 |
| 1778538900 | 22.34 | 0.06 | 0.27 | 21.68 | 22.34 | 21.68 | 6639 |
| 1778279700 | 22.28 | -0.52 | -2.28 | 22.65 | 22.775 | 22.28 | 6239 |
| 1778193300 | 22.8 | 0.33 | 1.47 | 22.32 | 22.97 | 22.32 | 5523 |
| 1778106900 | 22.47 | 0.68 | 3.12 | 21.79 | 22.655 | 21.79 | 9497 |
| 1778020500 | 21.79 | 0.26 | 1.21 | 21.34 | 21.79 | 21.34 | 5209 |
| 1777934100 | 21.53 | -0.16 | -0.74 | 21.69 | 22.345 | 21.145 | 18741 |
| 1777674900 | 21.69 | 0.85 | 4.08 | 20.86 | 21.69 | 20.86 | 5663 |
| 1777588500 | 20.84 | -0.41 | -1.93 | 21.04 | 21.475 | 20.82 | 8597 |
| 1777502100 | 21.25 | -1.22 | -5.43 | 21.9 | 22.09 | 21.25 | 17909 |
| 1777415700 | 22.47 | 0.13 | 0.58 | 22.54 | 23 | 22.34 | 12060 |
| 1777329300 | 22.34 | 0.16 | 0.72 | 22.16 | 23 | 22.16 | 11382 |
| 1777070100 | 22.18 | 0.87 | 4.08 | 21.32 | 22.37 | 21.32 | 4714 |
| 1776983700 | 21.31 | -0.28 | -1.30 | 21.4 | 22.0399 | 20.93 | 4703 |
| 1776897300 | 21.59 | 0.6 | 2.86 | 20.88 | 21.67 | 20.88 | 7174 |
| 1776810900 | 20.99 | -0.93 | -4.24 | 21.82 | 21.82 | 20.99 | 4742 |
| 1776724500 | 21.92 | -0.62 | -2.75 | 22.28 | 22.55 | 21.92 | 11122 |
| 1776465300 | 22.54 | 0.6 | 2.73 | 22.22 | 22.7 | 22.18 | 10797 |
| 1776378900 | 21.94 | -0.23 | -1.04 | 22 | 22.17 | 21.94 | 3069 |
| 1776292500 | 22.17 | -0.36 | -1.60 | 22.16 | 22.42 | 22.05 | 5531 |
| 1776206100 | 22.53 | 0.1 | 0.45 | 22.36 | 22.53 | 22.07 | 4716 |
| 1776119700 | 22.43 | 0.13 | 0.58 | 22.06 | 22.7 | 21.25 | 9910 |
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.
