Premium
Union Bankshares Inc (UNB)
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 | 0.57 | 2.27091633466 | 25.1 | 25.67 | 23.575 | 12619 | 24.52689801 | CS |
| 4 | 2.41 | 10.3611349957 | 23.26 | 26.41 | 22.97 | 31271 | 24.65797537 | CS |
| 12 | 1.5 | 6.20604054613 | 24.17 | 26.41 | 22.75 | 19757 | 24.15850371 | CS |
| 26 | 1.9 | 7.99326882625 | 23.77 | 26.41 | 22.37 | 14586 | 24.18159752 | CS |
| 52 | -2.15 | -7.72825305536 | 27.82 | 29.4899 | 20.65 | 12489 | 24.4225616 | CS |
| 156 | 2.96 | 13.0339057684 | 22.71 | 37.7 | 20.07 | 9447 | 26.34744564 | CS |
| 260 | -10.95 | -29.9016930639 | 36.62 | 37.9899 | 20.07 | 7412 | 26.52491399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 25.67 | 0.1 | 0.39 | 25.45 | 25.67 | 24.95 | 7993 |
| 1783031700 | 25.57 | 0.89 | 3.61 | 24.9 | 25.57 | 24.82 | 7419 |
| 1782945300 | 24.68 | 0.42 | 1.73 | 24.29 | 24.68 | 24.2 | 12808 |
| 1782858900 | 24.26 | 0.09 | 0.37 | 24.05 | 24.2899 | 23.575 | 12171 |
| 1782772500 | 24.17 | -0.67 | -2.70 | 25.1 | 25.1 | 23.9 | 18076 |
| 1782513300 | 24.84 | -1.36 | -5.19 | 26.41 | 26.41 | 24.84 | 373138 |
| 1782426900 | 26.2 | 1.22 | 4.88 | 25.17 | 26.2 | 24.89 | 20138 |
| 1782340500 | 24.98 | 0.24 | 0.97 | 24.9 | 25.755 | 24.51 | 22729 |
| 1782254100 | 24.74 | 0.82 | 3.43 | 23.93 | 24.74 | 23.93 | 6048 |
| 1782167700 | 23.92 | 0.22 | 0.93 | 23.71 | 23.92 | 23.3801 | 8124 |
| 1781822100 | 23.7 | 0.1 | 0.42 | 23.76 | 23.76 | 23.495 | 18327 |
| 1781735700 | 23.6 | 0.02 | 0.08 | 23.58 | 23.61 | 23.3 | 9888 |
| 1781649300 | 23.58 | 0.04 | 0.17 | 23.72 | 24 | 23.5 | 6997 |
| 1781562900 | 23.54 | 0.04 | 0.17 | 23.5 | 23.775 | 23.38 | 5625 |
| 1781303700 | 23.5 | 0.21 | 0.90 | 23.13 | 23.5 | 23.13 | 8318 |
| 1781217300 | 23.29 | 0.03 | 0.13 | 23.21 | 23.415 | 23.21 | 6019 |
| 1781130900 | 23.26 | -0.22 | -0.94 | 23.48 | 23.5 | 23.26 | 7914 |
| 1781044500 | 23.48 | 0.09 | 0.38 | 23.33 | 23.75 | 23.32 | 9668 |
| 1780958100 | 23.39 | 0.13 | 0.56 | 23.26 | 23.465 | 22.97 | 9472 |
| 1780698900 | 23.26 | 0.21 | 0.91 | 22.86 | 23.26 | 22.86 | 5703 |
| 1780612500 | 23.05 | 0.21 | 0.92 | 22.86 | 23.165 | 22.83 | 6260 |
| 1780526100 | 22.84 | -0.31 | -1.34 | 23.1 | 23.196468 | 22.75 | 14278 |
| 1780439700 | 23.15 | -0.14 | -0.60 | 23.1 | 23.8091 | 23.1 | 5272 |
| 1780353300 | 23.29 | 0.19 | 0.82 | 23.14 | 23.464 | 23.1 | 6756 |
| 1780094100 | 23.1 | -0.39 | -1.66 | 23.25 | 23.26 | 23.09 | 7723 |
| 1780007700 | 23.49 | -0.07 | -0.30 | 23.27 | 24.41 | 23.19 | 6142 |
| 1779921300 | 23.56 | 0.13 | 0.55 | 23.36 | 24 | 23.25 | 8074 |
| 1779834900 | 23.43 | -0.36 | -1.51 | 23.98 | 23.98 | 23.04 | 9050 |
| 1779489300 | 23.79 | 0.67 | 2.90 | 23.18 | 23.89 | 23.18 | 8643 |
| 1779402900 | 23.12 | -0.18 | -0.77 | 23 | 23.215 | 22.75 | 9028 |
| 1779316500 | 23.3 | -0.19 | -0.81 | 23.44 | 23.56 | 23.2 | 7806 |
| 1779230100 | 23.49 | -0.47 | -1.96 | 23.65 | 23.65 | 23.415 | 14328 |
| 1779143700 | 23.96 | 0.58 | 2.48 | 23.31 | 23.96 | 23.31 | 7703 |
| 1778884500 | 23.38 | -0.56 | -2.34 | 23.73 | 23.96 | 23.25 | 8840 |
| 1778798100 | 23.94 | 0.34 | 1.44 | 23.72 | 23.94 | 23.72 | 3874 |
| 1778711700 | 23.6 | 0.17 | 0.73 | 23.41 | 23.76 | 23.41 | 5785 |
| 1778625300 | 23.43 | -0.42 | -1.76 | 23.84 | 23.9894 | 23.28 | 314276 |
| 1778538900 | 23.85 | -0.33 | -1.36 | 24.15 | 24.15 | 23.81 | 3282 |
| 1778279700 | 24.18 | -0.37 | -1.51 | 24.47 | 24.5 | 24.16 | 5898 |
| 1778193300 | 24.55 | -0.43 | -1.72 | 25 | 25 | 24.17 | 3276 |
| 1778106900 | 24.98 | 0.16 | 0.64 | 24.89 | 25.22 | 23.9737 | 11014 |
| 1778020500 | 24.82 | 1.03 | 4.33 | 23.79 | 24.82 | 23.79 | 2499 |
| 1777934100 | 23.79 | -1.24 | -4.95 | 24.68 | 24.86 | 23.79 | 5466 |
| 1777674900 | 25.03 | 0.34 | 1.38 | 24.68 | 25.2698 | 24.65 | 4232 |
| 1777588500 | 24.69 | -0.31 | -1.24 | 25 | 25.32 | 24.14 | 8073 |
| 1777502100 | 25 | -0.52 | -2.04 | 25.28 | 25.63 | 25 | 4885 |
| 1777415700 | 25.52 | 0.58 | 2.33 | 24.92 | 25.52 | 24.92 | 5817 |
| 1777329300 | 24.94 | 0.15 | 0.61 | 24.71 | 25.185 | 24.71 | 9377 |
| 1777070100 | 24.79 | 0.16 | 0.65 | 24.6 | 25.08 | 24.6 | 4782 |
| 1776983700 | 24.63 | -0.36 | -1.44 | 24.79 | 25.1 | 24.4 | 10371 |
| 1776897300 | 24.99 | 0.5 | 2.04 | 24.49 | 24.99 | 24.49 | 3475 |
| 1776810900 | 24.49 | -0.2 | -0.81 | 24.54 | 24.75 | 24.49 | 5027 |
| 1776724500 | 24.69 | 0.01 | 0.04 | 24.6 | 24.69 | 24.4459 | 4398 |
| 1776465300 | 24.68 | 0.64 | 2.66 | 24.14 | 24.68 | 24.14 | 7230 |
| 1776378900 | 24.04 | 0.12 | 0.50 | 24.4 | 24.5915 | 23.9 | 6070 |
| 1776292500 | 23.92 | -0.38 | -1.56 | 24.12 | 24.34 | 23.9 | 3087 |
| 1776206100 | 24.3 | -0.2 | -0.82 | 24.25 | 24.67 | 24.065 | 2496 |
| 1776119700 | 24.5 | 0.08 | 0.33 | 24.17 | 24.62 | 23.7 | 3002 |
| 1775860500 | 24.42 | 0.03 | 0.12 | 24.18 | 24.5056 | 24.1 | 3870 |
| 1775774100 | 24.39 | -0.07 | -0.29 | 24.14 | 24.39 | 23.81 | 3222 |
| 1775687700 | 24.46 | 0.7 | 2.95 | 24.28 | 24.46 | 24.2632 | 4683 |
| 1775601300 | 23.76 | -0.3 | -1.25 | 23.92 | 23.92 | 23.72 | 6754 |
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.
