Premium
SB Finanical Group Inc (SBFG)
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 | 1.51 | 7.27710843373 | 20.75 | 22.5 | 18.9001 | 12636 | 21.58803005 | CS |
| 4 | 1.57 | 7.58820686322 | 20.69 | 22.5 | 18.9001 | 15936 | 20.77065553 | CS |
| 12 | 3.62 | 19.4206008584 | 18.64 | 23 | 18.49 | 23385 | 21.50426182 | CS |
| 26 | 5.68 | 34.2581423402 | 16.58 | 23 | 14.24 | 16219 | 20.27052515 | CS |
| 52 | 6.18 | 38.4328358209 | 16.08 | 23 | 13.01 | 9887 | 19.22142495 | CS |
| 156 | 2.36 | 11.8592964824 | 19.9 | 23 | 11.82 | 8019 | 17.36710221 | CS |
| 260 | 3.15 | 16.4835164835 | 19.11 | 23 | 9.02 | 11867 | 17.41138545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 22.21 | 0.26 | 1.18 | 22.04 | 22.32 | 21.28 | 11129 |
| 1738107300 | 21.95 | 0.68 | 3.20 | 21 | 21.95 | 18.9001 | 10039 |
| 1738020900 | 21.27 | 0.05 | 0.26 | 21.48 | 21.695 | 20.88 | 7303 |
| 1737761700 | 21.215 | 0.7 | 3.39 | 20.75 | 22.25 | 20.75 | 22071 |
| 1737675300 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1737588900 | 20.52 | 0.12 | 0.59 | 20.15 | 20.65 | 20.07 | 12082 |
| 1737502500 | 20.4 | 0.11 | 0.54 | 20.46 | 20.47 | 20.08 | 3815 |
| 1737156900 | 20.29 | 0.04 | 0.20 | 20.06 | 20.41 | 20 | 18496 |
| 1737070500 | 20.25 | 0.07 | 0.35 | 19.95 | 20.365 | 19.95 | 11330 |
| 1736984100 | 20.18 | 0.39 | 1.97 | 20 | 20.64 | 19.5541 | 16689 |
| 1736897700 | 19.79 | 0.22 | 1.12 | 19.52 | 20.07 | 19.52 | 19588 |
| 1736811300 | 19.57 | -0.69 | -3.41 | 20.2 | 20.38 | 19.57 | 7012 |
| 1736552100 | 20.26 | -0.5 | -2.41 | 20.36 | 20.54 | 20 | 8138 |
| 1736379300 | 20.76 | -0.12 | -0.57 | 20.57 | 20.83 | 19.7215 | 42317 |
| 1736292900 | 20.88 | -0.37 | -1.74 | 21.08 | 21.08 | 20.7 | 23865 |
| 1736206500 | 21.25 | 0.34 | 1.63 | 20.97 | 22.01 | 20.48 | 34147 |
| 1735947300 | 20.91 | 0.17 | 0.82 | 20.61 | 21.19 | 20.24 | 10214 |
| 1735860900 | 20.74 | -0.17 | -0.81 | 20.69 | 21.03 | 20.6 | 12684 |
| 1735688100 | 20.91 | 0.34 | 1.65 | 20.64 | 21.15 | 20.005 | 7329 |
| 1735601700 | 20.57 | -0.91 | -4.24 | 21.2 | 21.2 | 20.57 | 15237 |
| 1735342500 | 21.48 | -0.1 | -0.46 | 21.74 | 21.74 | 21.28 | 21284 |
| 1735256100 | 21.58 | 0.65 | 3.11 | 20.88 | 21.72 | 20.88 | 12967 |
| 1735077840 | 20.93 | 0.87 | 4.34 | 19.93 | 21.3262 | 19.93 | 15180 |
| 1734996900 | 20.06 | -0.85 | -4.07 | 20.74 | 20.8551 | 19.885 | 20348 |
| 1734737700 | 20.91 | -1.39 | -6.23 | 22.01 | 22.17 | 20.91 | 42184 |
| 1734651300 | 22.3 | -0.49 | -2.15 | 22.76 | 22.78 | 21.805 | 149530 |
| 1734564900 | 22.79 | 0.1 | 0.44 | 22.82 | 23 | 22.435 | 90205 |
| 1734478500 | 22.69 | 0.14 | 0.62 | 22.48 | 22.98 | 22.21 | 101996 |
| 1734392100 | 22.55 | 0.81 | 3.73 | 21.74 | 22.62 | 21.68 | 95587 |
| 1734132900 | 21.74 | 0.09 | 0.42 | 21.62 | 21.935 | 20.9775 | 27247 |
| 1734046500 | 21.65 | -0.16 | -0.73 | 21.91 | 21.93 | 21.45 | 19549 |
| 1733960100 | 21.81 | 0.03 | 0.14 | 21.89 | 21.98 | 21.81 | 15014 |
| 1733873700 | 21.78 | -0.13 | -0.59 | 22.03 | 22.21 | 21.78 | 20192 |
| 1733787300 | 21.91 | 0.25 | 1.15 | 21.75 | 22.21 | 21.51 | 32589 |
| 1733528100 | 21.66 | 0.02 | 0.09 | 21.66 | 21.89 | 21.2854 | 21266 |
| 1733441700 | 21.64 | 0.19 | 0.89 | 21.59 | 21.64 | 21.475 | 14570 |
| 1733355300 | 21.45 | 0.04 | 0.19 | 21.5 | 21.77 | 21.21 | 15016 |
| 1733268900 | 21.41 | 0.17 | 0.80 | 21.32 | 21.68 | 21.21 | 10028 |
| 1733182500 | 21.24 | -0.47 | -2.16 | 21.71 | 21.71 | 20.6237 | 11578 |
| 1732917840 | 21.71 | -0.04 | -0.18 | 21.8 | 22 | 21.5615 | 9752 |
| 1732750500 | 21.75 | 0.41 | 1.92 | 21.45 | 22 | 21.45 | 12554 |
| 1732664100 | 21.34 | 0.43 | 2.06 | 20.87 | 21.78 | 20.49 | 18024 |
| 1732577700 | 20.91 | -0.88 | -4.04 | 21.8 | 21.8 | 20.91 | 19400 |
| 1732318500 | 21.79 | 1.04 | 5.01 | 20.73 | 21.98 | 20.32 | 26430 |
| 1732232100 | 20.75 | -0.24 | -1.14 | 20.85 | 21.3 | 20.6101 | 16671 |
| 1732145700 | 20.99 | 0.4 | 1.94 | 20.83 | 20.99 | 20.07 | 14692 |
| 1732059300 | 20.59 | 0.56 | 2.80 | 19.86 | 20.59 | 19.86 | 14472 |
| 1731972900 | 20.03 | -0.28 | -1.38 | 20.06 | 20.86 | 19.73 | 13226 |
| 1731713700 | 20.31 | 0.37 | 1.86 | 19.8 | 20.905 | 19.505 | 27237 |
| 1731627300 | 19.94 | 1.08 | 5.73 | 19.04 | 20 | 18.89 | 17826 |
| 1731540900 | 18.86 | -0.33 | -1.72 | 19.14 | 19.3599 | 18.4933 | 10211 |
| 1731454500 | 19.19 | 0.32 | 1.70 | 18.8 | 19.2427 | 18.73 | 13805 |
| 1731368100 | 18.87 | 0.2 | 1.07 | 18.49 | 19.0462 | 18.49 | 3998 |
| 1731108900 | 18.67 | -0.12 | -0.64 | 18.69 | 19.1791 | 18.6 | 2086 |
| 1731022500 | 18.79 | 0.07 | 0.37 | 18.64 | 18.85 | 18.53 | 9573 |
| 1730936100 | 18.72 | 0.62 | 3.43 | 18.32 | 19.37 | 18.32 | 11373 |
| 1730849700 | 18.1 | -1.5 | -7.65 | 19.64 | 19.68 | 17.91 | 31476 |
| 1730763300 | 19.6 | 0.07 | 0.36 | 19.54 | 19.6 | 19.35 | 3832 |
| 1730500500 | 19.53 | 0.32 | 1.67 | 19.33 | 19.53 | 18.88 | 4892 |
| 1730414100 | 19.21 | -0.44 | -2.24 | 19.69 | 19.69 | 18.68 | 10328 |
| 1730327700 | 19.65 | -0.04 | -0.20 | 19.67 | 19.67 | 19.07 | 9296 |
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
