Premium
USCB Financial Holdings Inc (USCB)
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 | 0.73 | 3.86652542373 | 18.88 | 19.68 | 17.3427 | 32558 | 19.05228154 | CS |
| 4 | 1.55 | 8.58250276855 | 18.06 | 19.68 | 16.01 | 26852 | 18.04350754 | CS |
| 12 | 2.36 | 13.6811594203 | 17.25 | 21.86 | 16.01 | 35803 | 19.12622873 | CS |
| 26 | 4.03 | 25.8664955071 | 15.58 | 21.86 | 13.84 | 26279 | 17.48808737 | CS |
| 52 | 7.49 | 61.798679868 | 12.12 | 21.86 | 10.13 | 25702 | 14.96020866 | CS |
| 156 | 6 | 44.0852314475 | 13.61 | 21.86 | 8.56 | 30407 | 13.13142978 | CS |
| 260 | 8.91 | 83.2710280374 | 10.7 | 21.86 | 8.56 | 30325 | 12.98374475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 19.61 | 0.22 | 1.13 | 19.26 | 19.7 | 19.23 | 21844 |
| 1738107300 | 19.39 | 0.03 | 0.15 | 19.36 | 19.55 | 18.97 | 37990 |
| 1738020900 | 19.36 | 0.61 | 3.25 | 18.89 | 19.425 | 18.75 | 37125 |
| 1737761700 | 18.75 | 0.48 | 2.63 | 18.26 | 18.91 | 17.3427 | 39298 |
| 1737675300 | 18.27 | 0 | 0.00 | 18.27 | 18.27 | 18.27 | 0 |
| 1737588900 | 18.27 | -0.51 | -2.72 | 18.88 | 18.88 | 18.27 | 15819 |
| 1737502500 | 18.78 | 0.58 | 3.19 | 18.37 | 18.85 | 18.33 | 26686 |
| 1737156900 | 18.2 | 0.22 | 1.22 | 18.09 | 18.44 | 18.09 | 31819 |
| 1737070500 | 17.98 | -0.16 | -0.88 | 17.97 | 18.08 | 17.88 | 22633 |
| 1736984100 | 18.14 | 0.54 | 3.07 | 18.03 | 18.42 | 17.84 | 23265 |
| 1736897700 | 17.6 | 0.83 | 4.95 | 16.88 | 17.86 | 16.82 | 35409 |
| 1736811300 | 16.77 | 0.34 | 2.07 | 16.129999 | 16.95 | 16.01 | 28745 |
| 1736552100 | 16.43 | -0.63 | -3.69 | 16.69 | 16.91 | 16.19 | 22519 |
| 1736379300 | 17.06 | -0.2 | -1.16 | 17.28 | 17.31 | 17 | 21011 |
| 1736292900 | 17.26 | -0.25 | -1.43 | 17.5 | 17.5 | 17.1 | 22191 |
| 1736206500 | 17.51 | -0.28 | -1.57 | 17.85 | 17.85 | 17.48 | 23432 |
| 1735947300 | 17.79 | 0.29 | 1.66 | 17.5 | 18.42 | 17.5 | 17382 |
| 1735860900 | 17.5 | -0.25 | -1.41 | 18.06 | 18.06 | 17.4 | 24307 |
| 1735688100 | 17.75 | -0.11 | -0.62 | 18.03 | 18.175 | 17.5 | 24176 |
| 1735601700 | 17.86 | 0.15 | 0.85 | 17.48 | 18.0915 | 17.48 | 26041 |
| 1735342500 | 17.71 | -0.27 | -1.50 | 18 | 18.7 | 17.465 | 29336 |
| 1735256100 | 17.98 | 0.38 | 2.16 | 17.44 | 18.15 | 17.44 | 31942 |
| 1735077840 | 17.6 | 0.17 | 0.98 | 17.54 | 17.66 | 17.5184 | 8100 |
| 1734996900 | 17.43 | 0.32 | 1.87 | 17.04 | 17.47 | 16.82 | 18656 |
| 1734737700 | 17.11 | -0.24 | -1.38 | 16.88 | 17.57 | 16.52 | 72279 |
| 1734651300 | 17.35 | -0.3 | -1.70 | 17.89 | 18.4529 | 17.25 | 17652 |
| 1734564900 | 17.65 | -1.41 | -7.40 | 19.27 | 19.5 | 17.63 | 30878 |
| 1734478500 | 19.06 | -0.32 | -1.65 | 19.27 | 19.61 | 18.48 | 20577 |
| 1734392100 | 19.38 | 0.64 | 3.42 | 18.68 | 19.4 | 17.43 | 35273 |
| 1734132900 | 18.74 | -0.16 | -0.85 | 18.88 | 19.1 | 18.41 | 12784 |
| 1734046500 | 18.9 | -0.66 | -3.37 | 19.41 | 19.47 | 18.78 | 12261 |
| 1733960100 | 19.56 | -0.07 | -0.36 | 19.9 | 19.93 | 19.04 | 34388 |
| 1733873700 | 19.63 | 0.32 | 1.66 | 19.33 | 19.73 | 18.55 | 78914 |
| 1733787300 | 19.31 | -0.48 | -2.43 | 19.74 | 19.74 | 18.9722 | 21501 |
| 1733528100 | 19.79 | -0.09 | -0.45 | 19.89 | 19.91 | 19.0944 | 17553 |
| 1733441700 | 19.88 | 0.09 | 0.45 | 19.96 | 20.4164 | 19.69 | 31685 |
| 1733355300 | 19.79 | 0.14 | 0.71 | 19.74 | 19.9621 | 19.22 | 41355 |
| 1733268900 | 19.65 | -0.62 | -3.06 | 20.33 | 20.4 | 19.2 | 23076 |
| 1733182500 | 20.27 | -0.21 | -1.03 | 20.38 | 20.53 | 18.5579 | 37028 |
| 1732917840 | 20.48 | 0.09 | 0.44 | 20.39 | 20.555 | 20.09 | 16847 |
| 1732750500 | 20.39 | 0.02 | 0.10 | 20.53 | 20.74 | 20.29 | 12184 |
| 1732664100 | 20.37 | -0.41 | -1.97 | 20.78 | 20.78 | 20.3 | 20872 |
| 1732577700 | 20.78 | 0.25 | 1.22 | 20.63 | 21.115 | 20.625 | 35197 |
| 1732318500 | 20.53 | 0.36 | 1.78 | 20.21 | 20.53 | 20.02 | 43253 |
| 1732232100 | 20.17 | 0.27 | 1.36 | 19.91 | 20.2 | 19.02 | 47586 |
| 1732145700 | 19.9 | 0.34 | 1.74 | 19.55 | 19.93 | 19.14 | 28016 |
| 1732059300 | 19.56 | 0.23 | 1.19 | 19.1 | 19.88 | 19.03 | 54822 |
| 1731972900 | 19.33 | -0.52 | -2.62 | 19.56 | 19.85 | 19.12 | 89061 |
| 1731713700 | 19.85 | -0.35 | -1.73 | 20.1 | 20.3873 | 19.75 | 30787 |
| 1731627300 | 20.2 | -0.38 | -1.85 | 20.71 | 20.98 | 19.8683 | 33031 |
| 1731540900 | 20.58 | 0.13 | 0.61 | 20.22 | 20.83 | 20.22 | 55464 |
| 1731454500 | 20.455 | 0.05 | 0.27 | 20.21 | 20.63 | 20.02 | 34250 |
| 1731368100 | 20.4 | 0.82 | 4.19 | 20.79 | 21.86 | 20.296 | 104450 |
| 1731108900 | 19.58 | 0.69 | 3.65 | 18.87 | 19.61 | 18.63 | 66260 |
| 1731022500 | 18.89 | -0.46 | -2.38 | 19.68 | 19.68 | 17.36 | 104864 |
| 1730936100 | 19.35 | 3.11 | 19.15 | 17.25 | 19.39 | 17.25 | 93903 |
| 1730849700 | 16.239999 | 0.71 | 4.57 | 15.53 | 16.239999 | 15.5 | 65544 |
| 1730763300 | 15.53 | 0.53 | 3.53 | 15 | 15.53 | 15 | 92793 |
| 1730500500 | 15 | 0.48 | 3.31 | 14.99 | 15.04 | 14.61 | 63825 |
| 1730414100 | 14.52 | -0.08 | -0.55 | 14.6 | 14.6 | 14.5 | 12801 |
| 1730327700 | 14.6 | -0.25 | -1.68 | 14.89 | 14.89 | 14.52 | 13730 |
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
