Premium
Village Bank and Trust Financial Corp (VBFC)
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 | 0.51 | 0.654769546797 | 77.89 | 78.4 | 77.85 | 802 | 78.3785692 | CS |
| 4 | -0.43 | -0.545477610047 | 78.83 | 80.91 | 77.5 | 1191 | 79.89830889 | CS |
| 12 | 1.9 | 2.48366013072 | 76.5 | 80.91 | 76 | 760 | 78.49378541 | CS |
| 26 | 31.86 | 68.4572410829 | 46.54 | 80.91 | 44.63 | 1703 | 73.99930811 | CS |
| 52 | 37.6431 | 92.360066639 | 40.7569 | 80.91 | 40.11 | 1227 | 64.5806759 | CS |
| 156 | 20.11 | 34.499914222 | 58.29 | 80.91 | 36.08 | 980 | 56.79024579 | CS |
| 260 | 40.98 | 109.513629075 | 37.42 | 80.91 | 24.75 | 1198 | 50.7626358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731108900 | 76.95 | 0 | 0.00 | 76.85 | 76.95 | 76.85 | 71 |
| 1731022500 | 76.95 | 0 | 0.00 | 76.9 | 76.95 | 76.9 | 164 |
| 1730936100 | 76.95 | 0.01 | 0.01 | 76.31 | 76.95 | 76.31 | 396 |
| 1730849700 | 76.94 | 0.11 | 0.15 | 76.95 | 76.95 | 76.11 | 349 |
| 1730763300 | 76.825 | -0.13 | -0.16 | 76.95 | 76.95 | 76.623 | 1490 |
| 1730500500 | 76.95 | 0.78 | 1.03 | 76.54 | 76.95 | 76.1 | 266 |
| 1730414100 | 76.1651 | -0.38 | -0.50 | 76.56 | 76.56 | 76.1651 | 562 |
| 1730327700 | 76.55 | 0 | 0.00 | 76.5 | 76.55 | 76.5 | 3 |
| 1730241300 | 76.55 | 0.5 | 0.66 | 76.08 | 76.55 | 76.08 | 306 |
| 1730154900 | 76.05 | 0 | 0.00 | 80 | 80 | 76.05 | 543 |
| 1729895700 | 76.05 | -0.4 | -0.52 | 76.45 | 76.45 | 76.05 | 1012 |
| 1729809300 | 76.45 | 0.45 | 0.59 | 76 | 76.45 | 76 | 170 |
| 1729722900 | 76 | 0 | 0.00 | 76.25 | 76.25 | 76 | 356 |
| 1729636500 | 76 | 0 | 0.00 | 76.37 | 76.37 | 76 | 1060 |
| 1729550100 | 76 | 0 | 0.00 | 76.2 | 76.2 | 76 | 93 |
| 1729290900 | 76 | 0 | 0.00 | 76.5 | 76.5 | 76 | 4 |
| 1729204500 | 76 | 0 | 0.00 | 76 | 76 | 76 | 126 |
| 1729118100 | 76 | 0.03 | 0.04 | 75.96 | 76.1 | 75.96 | 27314 |
| 1729031700 | 75.97 | 0.05 | 0.07 | 75.8 | 76 | 75.8 | 1620 |
| 1728945300 | 75.92 | -0.13 | -0.17 | 75.81 | 76 | 75.81 | 21356 |
| 1728686100 | 76.05 | 0.05 | 0.07 | 76 | 76.1 | 76 | 12218 |
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
