Premium
Virginia National Bankshares Corporation (VABK)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 3.48871298739 | 34.11 | 36.98 | 32.22 | 6416 | 35.00416222 | CS |
| 4 | -2.48 | -6.5643197459 | 37.78 | 39.82 | 32.22 | 7250 | 36.92969467 | CS |
| 12 | -5.91 | -14.3411793254 | 41.21 | 44 | 32.22 | 7396 | 40.3344738 | CS |
| 26 | -2.01 | -5.3872956312 | 37.31 | 44 | 32.22 | 7857 | 39.51390341 | CS |
| 52 | 1.99 | 5.97418192735 | 33.31 | 44 | 24.06 | 10217 | 33.26897098 | CS |
| 156 | -0.81 | -2.24314594295 | 36.11 | 44 | 24.06 | 11248 | 33.30249924 | CS |
| 260 | -1.6 | -4.33604336043 | 36.9 | 44 | 24.06 | 9942 | 33.59031466 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 35.11 | -1.37 | -3.76 | 35.81 | 36.38 | 35.11 | 5895 |
| 1736984100 | 36.48 | 0.51 | 1.42 | 36.98 | 36.98 | 36.03 | 6091 |
| 1736897700 | 35.97 | 1.37 | 3.96 | 34.93 | 35.97 | 34.2496 | 4939 |
| 1736811300 | 34.6 | 0.94 | 2.79 | 33.66 | 34.6 | 32.22 | 6368 |
| 1736552100 | 33.66 | -1.1 | -3.16 | 34.42 | 34.9 | 33.66 | 8720 |
| 1736379300 | 34.76 | -0.58 | -1.64 | 35.34 | 36.95 | 34.66 | 9220 |
| 1736292900 | 35.34 | -0.33 | -0.93 | 35.52 | 35.52 | 34.65 | 5653 |
| 1736206500 | 35.67 | -1.15 | -3.12 | 37 | 37 | 35.67 | 6104 |
| 1735947300 | 36.82 | -0.01 | -0.03 | 36.84 | 37.87 | 36.61 | 3928 |
| 1735860900 | 36.83 | -1.37 | -3.59 | 37.83 | 38.23 | 36.83 | 9313 |
| 1735688100 | 38.2 | 0.29 | 0.76 | 38.25 | 38.92 | 38.2 | 3503 |
| 1735601700 | 37.91 | -0.44 | -1.15 | 38.06 | 39.15 | 37.66 | 4928 |
| 1735342500 | 38.35 | -0.63 | -1.62 | 39.82 | 39.82 | 37.59 | 6096 |
| 1735256100 | 38.98 | 0.57 | 1.48 | 37.89 | 39.31 | 37.89 | 3958 |
| 1735077840 | 38.41 | 0.46 | 1.21 | 37.86 | 38.95 | 37.86 | 3005 |
| 1734996900 | 37.95 | -1.36 | -3.46 | 38.81 | 39 | 37.77 | 9623 |
| 1734737700 | 39.31 | 0.82 | 2.13 | 37.78 | 39.35 | 37.5 | 19575 |
| 1734651300 | 38.49 | -0.32 | -0.82 | 40.2 | 40.2 | 38.45 | 7178 |
| 1734564900 | 38.81 | -2.29 | -5.57 | 40.94 | 41.01 | 38.73 | 6306 |
| 1734478500 | 41.1 | -0.26 | -0.63 | 41.895 | 41.895 | 41.1 | 4655 |
| 1734392100 | 41.36 | -0.96 | -2.27 | 41.76 | 42 | 41.1 | 6371 |
| 1734132900 | 42.32 | 0.22 | 0.52 | 41.9 | 42.32 | 41.88 | 2346 |
| 1734046500 | 42.1 | -0.29 | -0.68 | 42.34 | 42.34 | 41.73 | 2731 |
| 1733960100 | 42.39 | 0.35 | 0.83 | 41.84 | 42.39 | 41.84 | 9859 |
| 1733873700 | 42.04 | 0.6 | 1.45 | 41.09 | 42.04 | 41.09 | 4652 |
| 1733787300 | 41.44 | -0.46 | -1.10 | 41.75 | 42.11 | 41.39 | 5963 |
| 1733528100 | 41.9 | -0.43 | -1.02 | 41.5 | 41.9 | 41.5 | 3217 |
| 1733441700 | 42.33 | -0.37 | -0.87 | 42.41 | 42.7 | 41.73 | 5360 |
| 1733355300 | 42.7 | 0.96 | 2.30 | 40.7198 | 42.7 | 40.7198 | 9501 |
| 1733268900 | 41.74 | 0.09 | 0.22 | 40.1101 | 41.74 | 40.1101 | 2943 |
| 1733182500 | 41.65 | 0.83 | 2.03 | 41.24 | 42.3282 | 41 | 11711 |
| 1732917840 | 40.82 | -1.08 | -2.58 | 41.93 | 41.93 | 40.76 | 8598 |
| 1732750500 | 41.9 | 0.26 | 0.62 | 42 | 42 | 41.71 | 3780 |
| 1732664100 | 41.64 | -0.87 | -2.05 | 40.4 | 42.06 | 40.4 | 10629 |
| 1732577700 | 42.51 | -0.07 | -0.16 | 42.73 | 42.75 | 42.48 | 7427 |
| 1732318500 | 42.58 | 0.38 | 0.90 | 42.43 | 42.75 | 42.43 | 5391 |
| 1732232100 | 42.2 | 0.4 | 0.96 | 41.8 | 42.21 | 41.645 | 7034 |
| 1732145700 | 41.8 | -0.83 | -1.95 | 42.71 | 42.71 | 41.655 | 6649 |
| 1732059300 | 42.63 | -0.05 | -0.12 | 42.6 | 42.72 | 42.6 | 3899 |
| 1731972900 | 42.68 | 0.48 | 1.14 | 42.45 | 42.9 | 42.41 | 3033 |
| 1731713700 | 42.2 | -0.45 | -1.06 | 42.86 | 43.05 | 41.93 | 6970 |
| 1731627300 | 42.65 | -0.01 | -0.02 | 42.66 | 43.04 | 41.85 | 19403 |
| 1731540900 | 42.66 | -1.28 | -2.91 | 44 | 44 | 42.66 | 9373 |
| 1731454500 | 43.94 | -0.06 | -0.14 | 44 | 44 | 43.4 | 5269 |
| 1731368100 | 44 | 1.47 | 3.46 | 42.2 | 44 | 42.2 | 9830 |
| 1731108900 | 42.53 | 0.73 | 1.75 | 41.98 | 42.73 | 41.77 | 5902 |
| 1731022500 | 41.8 | -0.61 | -1.44 | 42.59 | 42.59 | 41.57 | 10151 |
| 1730936100 | 42.41 | 1.55 | 3.79 | 41.25 | 42.71 | 40.365 | 37772 |
| 1730849700 | 40.86 | 0.97 | 2.43 | 40.11 | 40.86 | 40.11 | 5129 |
| 1730763300 | 39.89 | 0.46 | 1.17 | 39.48 | 40.1599 | 39.16 | 3163 |
| 1730500500 | 39.43 | -0.24 | -0.60 | 39.65 | 40.4 | 39.33 | 10961 |
| 1730414100 | 39.67 | -0.07 | -0.18 | 39.75 | 40.03 | 39.24 | 6083 |
| 1730327700 | 39.74 | -0.21 | -0.53 | 40.1 | 40.1 | 39.7 | 3781 |
| 1730241300 | 39.95 | -1.14 | -2.77 | 39.87 | 40.53 | 39.66 | 6214 |
| 1730154900 | 41.09 | 1.14 | 2.85 | 40.56 | 41.09 | 40.12 | 8611 |
| 1729895700 | 39.95 | -0.69 | -1.70 | 41.21 | 41.21 | 39.95 | 4281 |
| 1729809300 | 40.64 | -0.15 | -0.37 | 41 | 41 | 40.12 | 5584 |
| 1729722900 | 40.79 | -0.7 | -1.69 | 41.11 | 41.11 | 40.55 | 2934 |
| 1729636500 | 41.49 | -0.22 | -0.53 | 41.83 | 41.83 | 41.0555 | 3257 |
| 1729550100 | 41.71 | -0.6 | -1.42 | 42.25 | 42.585 | 40.81 | 4313 |
| 1729290900 | 42.31 | 0.78 | 1.88 | 41.74 | 42.75 | 41.74 | 9893 |
| 1729204500 | 41.53 | 0.48 | 1.17 | 41.19 | 41.55 | 39.2 | 15814 |
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
