Premium
Southern Missouri Bancorp Inc (SMBC)
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 | 0.84 | 1.10935023772 | 75.72 | 78.47 | 74.875 | 107081 | 76.60562209 | CS |
| 4 | 6.5 | 9.27776191836 | 70.06 | 78.47 | 69.63 | 142543 | 73.93177719 | CS |
| 12 | 9.89 | 14.8342582871 | 66.67 | 78.47 | 64.485 | 104338 | 70.64582925 | CS |
| 26 | 16.67 | 27.8343629988 | 59.89 | 78.47 | 58.98 | 84768 | 67.69203395 | CS |
| 52 | 18.23 | 31.2532144694 | 58.33 | 78.47 | 47.6 | 67835 | 62.93413806 | CS |
| 156 | 38.1 | 99.0639625585 | 38.46 | 78.47 | 37.74 | 41695 | 57.37923106 | CS |
| 260 | 31.78 | 70.9691826708 | 44.78 | 78.47 | 30.28 | 35940 | 54.18154377 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 76.56 | 0.52 | 0.68 | 75.85 | 76.65 | 75.27 | 79036 |
| 1783031700 | 76.04 | -1.74 | -2.24 | 77.9 | 78.47 | 75.58 | 97446 |
| 1782945300 | 77.78 | 1.57 | 2.06 | 76.21 | 77.79 | 74.875 | 100865 |
| 1782858900 | 76.21 | 0.12 | 0.16 | 75.72 | 76.77 | 75.485 | 150978 |
| 1782772500 | 76.09 | -0.66 | -0.86 | 76.14 | 76.39 | 74.15 | 161173 |
| 1782513300 | 76.75 | 1.99 | 2.66 | 75.28 | 77.4 | 74.59 | 434073 |
| 1782426900 | 74.76 | 0.35 | 0.47 | 74.41 | 75.27 | 73.85 | 106287 |
| 1782340500 | 74.41 | 0.71 | 0.96 | 73.71 | 74.56 | 73.5 | 111461 |
| 1782254100 | 73.7 | 1.12 | 1.54 | 72.75 | 74.1894 | 72.735 | 144975 |
| 1782167700 | 72.58 | 0.07 | 0.10 | 72.69 | 75.5 | 72.36 | 95372 |
| 1781822100 | 72.51 | 1.21 | 1.70 | 72.18 | 74.9999 | 71.65 | 242837 |
| 1781735700 | 71.3 | -0.25 | -0.35 | 71.35 | 72.425 | 70.5525 | 96467 |
| 1781649300 | 71.55 | 0.39 | 0.55 | 71.73 | 72.8 | 71.1 | 97916 |
| 1781562900 | 71.16 | -1.18 | -1.63 | 72.71 | 73 | 71.02 | 101719 |
| 1781303700 | 72.34 | 0.95 | 1.34 | 71.86 | 72.58 | 71.6 | 98404 |
| 1781217300 | 71.385 | 0.43 | 0.60 | 71.63 | 72.29 | 70.515 | 125148 |
| 1781130900 | 70.96 | 0.96 | 1.37 | 70.41 | 71.3 | 70 | 165553 |
| 1781044500 | 70 | 0.22 | 0.32 | 70.06 | 71.475 | 69.63 | 156062 |
| 1780958100 | 69.78 | 0.08 | 0.11 | 70.1 | 70.55 | 69 | 86638 |
| 1780698900 | 69.7 | 0.7 | 1.01 | 69 | 70.81 | 68.525 | 167673 |
| 1780612500 | 69 | 1.5 | 2.22 | 68.2 | 69.725 | 67.91 | 243632 |
| 1780526100 | 67.5 | -2.07 | -2.98 | 69.32 | 69.32 | 67.4 | 99045 |
| 1780439700 | 69.57 | 1.41 | 2.07 | 67.95 | 69.95 | 67.95 | 76223 |
| 1780353300 | 68.16 | -0.9 | -1.30 | 68.84 | 69.35 | 67.415 | 65726 |
| 1780094100 | 69.06 | -0.15 | -0.22 | 69.01 | 70.12 | 68.81 | 81880 |
| 1780007700 | 69.21 | 0.02 | 0.02 | 68.95 | 69.22 | 67.57 | 81768 |
| 1779921300 | 69.195 | -0.7 | -0.99 | 69.7 | 70.35 | 68.94 | 48613 |
| 1779834900 | 69.89 | 0.9 | 1.30 | 69.12 | 69.97 | 68.83 | 42119 |
| 1779489300 | 68.99 | -0.31 | -0.45 | 69.46 | 69.67 | 68.83 | 54651 |
| 1779402900 | 69.3 | 0.73 | 1.06 | 68.37 | 69.3 | 68.01 | 74110 |
| 1779316500 | 68.57 | 0.98 | 1.45 | 67.59 | 69.095 | 67.34 | 71659 |
| 1779230100 | 67.59 | -0.19 | -0.28 | 67.78 | 68.06 | 66.845 | 47966 |
| 1779143700 | 67.78 | 1.16 | 1.74 | 66.62 | 68.205 | 66.519999 | 50557 |
| 1778884500 | 66.62 | -0.96 | -1.42 | 67.18 | 67.825 | 66.09 | 83728 |
| 1778798100 | 67.58 | 0.21 | 0.31 | 67.7 | 68.45 | 67.38 | 73563 |
| 1778711700 | 67.37 | -0.55 | -0.81 | 67.69 | 68.1 | 66.93 | 42381 |
| 1778625300 | 67.92 | -0.1 | -0.15 | 67.79 | 68.18 | 66.23 | 64939 |
| 1778538900 | 68.02 | -1.2 | -1.73 | 69.07 | 69.6 | 67.24 | 102431 |
| 1778279700 | 69.22 | -0.36 | -0.52 | 69.5 | 70.05 | 69.09 | 60734 |
| 1778193300 | 69.58 | 0.39 | 0.56 | 69.19 | 69.82 | 68.94 | 76242 |
| 1778106900 | 69.19 | 0.35 | 0.51 | 69.37 | 69.7 | 68.745 | 48662 |
| 1778020500 | 68.84 | 0.98 | 1.44 | 68.18 | 69.17 | 67.72 | 99493 |
| 1777934100 | 67.86 | -0.67 | -0.98 | 68.05 | 68.77 | 67.21 | 116345 |
| 1777674900 | 68.53 | 0.29 | 0.42 | 68.18 | 69.19 | 67.49 | 83567 |
| 1777588500 | 68.24 | 0.05 | 0.07 | 67.67 | 68.805 | 67.59 | 81421 |
| 1777502100 | 68.19 | -1.58 | -2.26 | 69.52 | 69.9 | 67.76 | 93923 |
| 1777415700 | 69.77 | 1.27 | 1.85 | 68.66 | 70.1 | 68.46 | 50604 |
| 1777329300 | 68.5 | 1.23 | 1.83 | 67.03 | 69.5 | 67.03 | 92117 |
| 1777070100 | 67.27 | -0.32 | -0.47 | 67.59 | 68.855 | 67.16 | 101860 |
| 1776983700 | 67.59 | 1.93 | 2.94 | 66.17 | 67.755 | 64.485 | 93970 |
| 1776897300 | 65.66 | -0.44 | -0.67 | 66.14 | 66.53 | 65.28 | 75498 |
| 1776810900 | 66.099999 | -1.08 | -1.61 | 66.97 | 67.48 | 65.34 | 126993 |
| 1776724500 | 67.18 | -0.32 | -0.47 | 67.5 | 68.345 | 66.87 | 97169 |
| 1776465300 | 67.5 | 1.75 | 2.66 | 66.33 | 68.9 | 66.11 | 167574 |
| 1776378900 | 65.75 | -0.85 | -1.28 | 66.29 | 66.864999 | 65.56 | 74724 |
| 1776292500 | 66.599999 | -0.26 | -0.39 | 66.84 | 66.87 | 65.739999 | 88808 |
| 1776206100 | 66.86 | 0.05 | 0.07 | 66.67 | 67.735 | 65.832499 | 91533 |
| 1776119700 | 66.81 | 0.01 | 0.01 | 66.65 | 66.995 | 66.16 | 90110 |
| 1775860500 | 66.8 | -0.41 | -0.61 | 67.23 | 67.505 | 65.599999 | 144495 |
| 1775774100 | 67.21 | -0.05 | -0.07 | 66.91 | 67.985 | 66.724999 | 358093 |
| 1775687700 | 67.26 | 1.31 | 1.99 | 67.67 | 68.195 | 66.44 | 138075 |
| 1775601300 | 65.95 | 0.84 | 1.29 | 64.7 | 66.349999 | 64.68 | 206424 |
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.
