Premium
Village Bank and Trust Financial Corp (VBFC)
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 | 1.4 | 1.80458881155 | 77.58 | 78.98 | 77.58 | 946 | 78.62034052 | CS |
| 4 | 0.98 | 1.25641025641 | 78 | 78.98 | 76.04 | 920 | 77.93950507 | CS |
| 12 | 1.76 | 2.2792022792 | 77.22 | 80.91 | 76.04 | 1139 | 78.57985621 | CS |
| 26 | 31.2 | 65.2992884052 | 47.78 | 80.91 | 44.63 | 1911 | 75.49832885 | CS |
| 52 | 37.48 | 90.313253012 | 41.5 | 80.91 | 40.11 | 1314 | 66.4315441 | CS |
| 156 | 22.64 | 40.1845935392 | 56.34 | 80.91 | 36.08 | 949 | 57.57637181 | CS |
| 260 | 37.28 | 89.4004796163 | 41.7 | 80.91 | 24.75 | 1197 | 51.44409945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 78.55 | -0.15 | -0.19 | 78.5 | 78.93 | 78.5 | 1982 |
| 1738884900 | 78.7 | 0.05 | 0.06 | 78.7 | 78.7 | 77.73 | 1978 |
| 1738798500 | 78.65 | -0.13 | -0.17 | 78.08 | 78.65 | 78.08 | 461 |
| 1738712100 | 78.78 | 1.18 | 1.52 | 77.76 | 78.78 | 77.76 | 319 |
| 1738625700 | 77.6 | 0 | 0.00 | 77.58 | 77.66 | 77.58 | 88 |
| 1738366500 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 152 |
| 1738280100 | 77.6 | -0.4 | -0.51 | 78.08 | 78.08 | 77.6 | 965 |
| 1738193700 | 78 | 0 | 0.00 | 78.21 | 78.21 | 78 | 154 |
| 1738107300 | 78 | 0 | 0.00 | 78 | 78 | 78 | 299 |
| 1738020900 | 78 | 0.1 | 0.13 | 78 | 78 | 78 | 234 |
| 1737761700 | 77.9 | 0.4 | 0.52 | 77.9 | 77.9 | 77.9 | 673 |
| 1737675300 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1737588900 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 2667 |
| 1737502500 | 77.5 | 0 | 0.00 | 77.5 | 77.88 | 77.5 | 380 |
| 1737156900 | 77.5 | 0 | 0.00 | 77.5 | 78 | 77.33 | 2298 |
| 1737070500 | 77.5 | -0.9 | -1.15 | 77.645 | 77.9 | 76.04 | 1868 |
| 1736984100 | 78.3999 | 0.4 | 0.51 | 78.39 | 78.4 | 78.05 | 425 |
| 1736897700 | 78 | 0 | 0.00 | 77.54 | 78 | 77.54 | 976 |
| 1736811300 | 78 | -0.4 | -0.51 | 78 | 78 | 78 | 764 |
| 1736552100 | 78.4 | 0 | 0.00 | 78 | 78.4 | 78 | 11377 |
| 1736379300 | 78.4 | 0 | 0.00 | 78.3 | 78.4 | 78.3 | 2841 |
| 1736292900 | 78.4 | 0 | 0.00 | 78.16 | 78.4 | 78.16 | 184 |
| 1736206500 | 78.4 | 0.55 | 0.71 | 78.4 | 78.95 | 78.4 | 242 |
| 1735947300 | 77.85 | 0 | 0.00 | 78.12 | 78.12 | 77.85 | 128 |
| 1735860900 | 77.85 | 0 | 0.00 | 77.84 | 77.86 | 77.84 | 76 |
| 1735688100 | 77.85 | 0 | 0.00 | 77.89 | 78.9 | 77.85 | 112 |
| 1735601700 | 77.85 | 0 | 0.00 | 77.22 | 77.85 | 77.22 | 109 |
| 1735342500 | 77.85 | -0.25 | -0.32 | 78.06 | 78.06 | 77.7 | 3130 |
| 1735256100 | 78.1 | 0 | 0.00 | 79.3 | 79.3 | 78.1 | 9 |
| 1735077840 | 78.1 | -1.55 | -1.95 | 79.09 | 79.09 | 78.1 | 100 |
| 1734996900 | 79.65 | -1.26 | -1.56 | 79.7 | 79.7 | 78.75 | 685 |
| 1734737700 | 80.91 | 3.18 | 4.09 | 77.7 | 80.91 | 77.7 | 13607 |
| 1734651300 | 77.73 | 0 | 0.00 | 78.66 | 78.66 | 77.73 | 156 |
| 1734564900 | 77.73 | 0.23 | 0.30 | 77.73 | 77.73 | 77.73 | 14 |
| 1734478500 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 62 |
| 1734392100 | 77.5 | 0 | 0.00 | 77.63 | 77.63 | 77.5 | 39 |
| 1734132900 | 77.5 | 0 | 0.00 | 78.83 | 78.83 | 77.5 | 13 |
| 1734046500 | 77.5 | 0 | 0.00 | 78.83 | 78.83 | 77.5 | 5 |
| 1733960100 | 77.5 | 0 | 0.00 | 78.88 | 78.88 | 77.5 | 28 |
| 1733873700 | 77.5 | 0 | 0.00 | 78.83 | 78.83 | 77.5 | 47 |
| 1733787300 | 77.5 | 0 | 0.00 | 77.55 | 77.55 | 77.5 | 116 |
| 1733528100 | 77.5 | 0 | 0.00 | 77.53 | 77.53 | 77.5 | 98 |
| 1733441700 | 77.5 | 0 | 0.00 | 78.67 | 78.67 | 77.5 | 41 |
| 1733355300 | 77.5 | 0 | 0.00 | 77.53 | 77.53 | 77.5 | 62 |
| 1733268900 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.47 | 11164 |
| 1733182500 | 77.5 | -0.25 | -0.32 | 77.89 | 77.89 | 77.5 | 687 |
| 1732917840 | 77.75 | -0.15 | -0.19 | 77.8 | 77.8 | 77.68 | 670 |
| 1732750500 | 77.9 | 0 | 0.00 | 77.78 | 77.9 | 77.78 | 55 |
| 1732664100 | 77.9 | 0 | 0.00 | 77.15 | 77.9 | 77.1 | 27 |
| 1732577700 | 77.9 | 0 | 0.00 | 77.88 | 77.9 | 77.74 | 187 |
| 1732318500 | 77.9 | 0 | 0.00 | 77.72 | 77.9 | 77.18 | 65 |
| 1732232100 | 77.9 | 0 | 0.00 | 77.76 | 77.9 | 77.14 | 18 |
| 1732145700 | 77.9 | 0 | 0.00 | 77.66 | 77.9 | 77.45 | 33 |
| 1732059300 | 77.9 | 0 | 0.00 | 77.48 | 77.9 | 77.48 | 113 |
| 1731972900 | 77.9 | 0 | 0.00 | 77.9 | 77.9 | 77.22 | 174 |
| 1731713700 | 77.9 | 0.28 | 0.36 | 77.01 | 77.9 | 77.01 | 1284 |
| 1731627300 | 77.62 | 0 | 0.00 | 77.63 | 77.63 | 77.6 | 23 |
| 1731540900 | 77.62 | 0 | 0.00 | 76.74 | 77.62 | 76.74 | 159 |
| 1731454500 | 77.62 | 0 | 0.00 | 77.4 | 77.62 | 76.99 | 134 |
| 1731368100 | 77.62 | 0.67 | 0.87 | 76.95 | 77.62 | 76.5 | 569 |
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
