Premium
SB Finanical Group Inc (SBFG)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 3.3152173913 | 18.4 | 20.045 | 18.18 | 35510 | 19.45262164 | CS |
| 4 | -2.08 | -9.86249407302 | 21.09 | 21.27 | 17.3333 | 20338 | 19.25234356 | CS |
| 12 | -3 | -13.6301681054 | 22.01 | 24.4816 | 17.3333 | 19040 | 20.73563154 | CS |
| 26 | -0.5 | -2.56278831369 | 19.51 | 24.4816 | 17.3333 | 20415 | 21.03523015 | CS |
| 52 | 5.39 | 39.5741556535 | 13.62 | 24.4816 | 13.01 | 13541 | 19.95157846 | CS |
| 156 | -0.66 | -3.35536349771 | 19.67 | 24.4816 | 11.82 | 8514 | 17.69205513 | CS |
| 260 | 5.31 | 38.7591240876 | 13.7 | 24.4816 | 11.82 | 12210 | 17.70080918 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 19.01 | -0.65 | -3.31 | 19.54 | 19.62 | 19.01 | 7281 |
| 1745534100 | 19.66 | 0.01 | 0.05 | 19.43 | 19.89 | 19.43 | 18460 |
| 1745447700 | 19.65 | 0.31 | 1.60 | 19.39 | 20.045 | 19.068626 | 57369 |
| 1745361300 | 19.34 | 0.78 | 4.20 | 18.56 | 19.73 | 18.39 | 56347 |
| 1745274900 | 18.56 | -0.15 | -0.80 | 18.4 | 18.77 | 18.18 | 9865 |
| 1744929300 | 18.71 | 0.2 | 1.08 | 18.45 | 19.3 | 18.45 | 20332 |
| 1744842900 | 18.51 | 0.32 | 1.76 | 18.02 | 18.665 | 18 | 12708 |
| 1744756500 | 18.19 | 0.12 | 0.66 | 18.23 | 18.95 | 18.02 | 11568 |
| 1744670100 | 18.07 | 0.33 | 1.86 | 18.02 | 18.35 | 18.02 | 11703 |
| 1744410900 | 17.74 | -0.52 | -2.85 | 18.39 | 18.39 | 17.3333 | 14394 |
| 1744324500 | 18.26 | -0.74 | -3.89 | 18.71 | 19.15 | 17.8902 | 11518 |
| 1744238100 | 19 | 0.76 | 4.17 | 18.22 | 20.23 | 18 | 39198 |
| 1744151700 | 18.24 | -1.02 | -5.27 | 19.43 | 19.43 | 18.2 | 13086 |
| 1744065300 | 19.255 | 0.18 | 0.97 | 19.03 | 19.905 | 18.835 | 23452 |
| 1743806100 | 19.07 | -0.71 | -3.59 | 19.27 | 19.36 | 18.71 | 13763 |
| 1743719700 | 19.78 | -0.83 | -4.03 | 20.4 | 20.56 | 19.26 | 33560 |
| 1743633300 | 20.61 | -0.14 | -0.67 | 20.8 | 20.98 | 20.59 | 14345 |
| 1743546900 | 20.75 | -0.07 | -0.34 | 20.79 | 20.85 | 20.08 | 11220 |
| 1743460500 | 20.82 | -0.33 | -1.56 | 20.86 | 21.12 | 20.5 | 8270 |
| 1743201300 | 21.15 | -0.09 | -0.42 | 21.09 | 21.27 | 21.09 | 5246 |
| 1743114900 | 21.24 | 0.42 | 2.02 | 20.92 | 21.3 | 20.92 | 10433 |
| 1743028500 | 20.82 | -0.35 | -1.65 | 21.02 | 21.295 | 20.14 | 11199 |
| 1742942100 | 21.17 | -0.19 | -0.89 | 21.45 | 21.46 | 21.17 | 9872 |
| 1742855700 | 21.36 | 0.37 | 1.76 | 21.15 | 21.98 | 20.93 | 28719 |
| 1742596500 | 20.99 | 0.21 | 1.01 | 20.4 | 21.09 | 20.28 | 22408 |
| 1742510100 | 20.78 | 0.5 | 2.47 | 19.87 | 20.78 | 19.87 | 22750 |
| 1742423700 | 20.28 | 0.34 | 1.71 | 19.96 | 20.36 | 19.69 | 15926 |
| 1742337300 | 19.94 | 0.12 | 0.61 | 19.7 | 19.94 | 19.49 | 16045 |
| 1742250900 | 19.82 | 0.42 | 2.16 | 19.42 | 20.1 | 19.14 | 9542 |
| 1741991700 | 19.4 | 0.22 | 1.15 | 19.13 | 19.5 | 18.46 | 12077 |
| 1741905300 | 19.18 | 0.11 | 0.58 | 19.01 | 19.18 | 18.81 | 14300 |
| 1741818900 | 19.07 | 0.04 | 0.21 | 19.18 | 19.45 | 18.765 | 14929 |
| 1741732500 | 19.03 | -0.22 | -1.14 | 19.17 | 19.28 | 18.81 | 14499 |
| 1741646100 | 19.25 | -0.94 | -4.66 | 19.33 | 19.665 | 18.9382 | 25888 |
| 1741390500 | 20.19 | -0.11 | -0.54 | 20.09 | 20.28 | 19.355 | 13833 |
| 1741304100 | 20.3 | -0.1 | -0.49 | 20.11 | 20.325 | 19.9025 | 19841 |
| 1741217700 | 20.4 | -0.05 | -0.24 | 20.26 | 20.42 | 19.4 | 16253 |
| 1741131300 | 20.45 | -0.78 | -3.67 | 20.86 | 20.86 | 19.1202 | 27975 |
| 1741044900 | 21.23 | 0.05 | 0.24 | 21.23 | 21.935 | 20.96 | 62947 |
| 1740785700 | 21.18 | 0.19 | 0.91 | 21.08 | 21.39 | 20.48 | 21578 |
| 1740699300 | 20.99 | -0.01 | -0.05 | 20.7 | 21.08 | 19.6801 | 23564 |
| 1740612900 | 21 | 0.18 | 0.86 | 20.67 | 21.19 | 20.235 | 35069 |
| 1740526500 | 20.82 | -0.28 | -1.33 | 21.14 | 21.24 | 20.095 | 16543 |
| 1740440100 | 21.1 | -0.98 | -4.44 | 22.1 | 22.37 | 21.02 | 21208 |
| 1740180900 | 22.08 | -0.59 | -2.60 | 22.61 | 22.61 | 21.81 | 14955 |
| 1740094500 | 22.67 | -0.51 | -2.20 | 23.18 | 23.18 | 22.34 | 12904 |
| 1740008100 | 23.18 | -0.17 | -0.73 | 23.07 | 23.33 | 22.76 | 11710 |
| 1739921700 | 23.35 | -0.07 | -0.30 | 23.42 | 23.475 | 23.2242 | 7310 |
| 1739576100 | 23.42 | -0.35 | -1.47 | 23.65 | 23.69 | 23.29 | 7569 |
| 1739489700 | 23.77 | -0.13 | -0.54 | 23.9 | 24.215 | 23.33 | 32576 |
| 1739403300 | 23.9 | -0.03 | -0.13 | 23.88 | 23.98 | 23 | 23809 |
| 1739316900 | 23.93 | -0.07 | -0.29 | 23.94 | 24.26 | 23.53 | 11518 |
| 1739230500 | 24 | -0.14 | -0.58 | 23.85 | 24.23 | 22.85 | 8721 |
| 1738971300 | 24.14 | 0.14 | 0.58 | 23.51 | 24.4816 | 23.51 | 40908 |
| 1738884900 | 24 | 0.57 | 2.43 | 23.21 | 24 | 21.3001 | 18671 |
| 1738798500 | 23.43 | 0.44 | 1.91 | 22.76 | 23.64 | 22.76 | 22266 |
| 1738712100 | 22.99 | 0.83 | 3.75 | 22.03 | 22.99 | 21.575 | 6759 |
| 1738625700 | 22.16 | -0.21 | -0.94 | 21.49 | 22.3 | 20.94 | 8802 |
| 1738366500 | 22.37 | 0.11 | 0.49 | 22.01 | 22.75 | 21.67 | 10590 |
| 1738280100 | 22.26 | 0.05 | 0.23 | 22.32 | 22.5 | 21.8501 | 6161 |
| 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 |
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
