Premium
Ameris Bancorp (ABCB)
NYSE
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 | 0.74 | 1.14004005546 | 64.91 | 69.65 | 64.35 | 422347 | 65.3788507 | CS |
| 4 | 3.73 | 6.02390180879 | 61.92 | 69.65 | 58.65 | 421788 | 63.5956504 | CS |
| 12 | -6.07 | -8.46346904629 | 71.72 | 74.56 | 58.65 | 395885 | 65.70259855 | CS |
| 26 | 12 | 22.367194781 | 53.65 | 74.56 | 52.81 | 372767 | 63.73807162 | CS |
| 52 | 6.43 | 10.8578183046 | 59.22 | 74.56 | 52.81 | 380603 | 63.41190948 | CS |
| 156 | 6.43 | 10.8578183046 | 59.22 | 74.56 | 52.81 | 380603 | 63.41190948 | CS |
| 260 | 6.43 | 10.8578183046 | 59.22 | 74.56 | 52.81 | 380603 | 63.41190948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 65.65 | 0.08 | 0.12 | 69.65 | 69.65 | 64.7 | 685787 |
| 1738280400 | 65.569999 | 0.36 | 0.55 | 66.42 | 66.485 | 64.599999 | 452369 |
| 1738194000 | 65.209999 | 0.25 | 0.38 | 64.61 | 65.79 | 64.349999 | 343520 |
| 1738107600 | 64.959999 | -0.14 | -0.22 | 64.819999 | 65.349999 | 64.375 | 276605 |
| 1738021200 | 65.099999 | 0.69 | 1.07 | 64.91 | 66.18 | 64.66 | 353454 |
| 1737762000 | 64.41 | -0.08 | -0.12 | 63.79 | 64.9 | 63.76 | 359195 |
| 1737675600 | 64.489999 | 0 | 0.00 | 64.489999 | 64.489999 | 64.489999 | 0 |
| 1737589200 | 64.489999 | -1.12 | -1.71 | 65.19 | 65.4375 | 64.26 | 345046 |
| 1737502800 | 65.61 | 0.78 | 1.20 | 65.235 | 66.42 | 65.05 | 462296 |
| 1737157200 | 64.83 | 1.01 | 1.58 | 64.41 | 64.94 | 63.95 | 359694 |
| 1737070800 | 63.82 | -0.36 | -0.56 | 63.92 | 64.275 | 63.54 | 684462 |
| 1736984400 | 64.18 | 1.52 | 2.43 | 65.08 | 65.29 | 63.44 | 334604 |
| 1736898000 | 62.66 | 2.72 | 4.54 | 60.28 | 62.69 | 60.28 | 288489 |
| 1736811600 | 59.94 | 0.51 | 0.86 | 59.1 | 60.105 | 58.74 | 376170 |
| 1736552400 | 59.43 | -1.77 | -2.89 | 59.965 | 60.15 | 58.65 | 421242 |
| 1736379600 | 61.2 | -0.19 | -0.31 | 60.95 | 61.6 | 60.246 | 332318 |
| 1736293200 | 61.39 | -0.9 | -1.44 | 62.565 | 62.79 | 60.52 | 516932 |
| 1736206800 | 62.29 | 0.37 | 0.60 | 61.92 | 63.405 | 61.57 | 578210 |
| 1735947600 | 61.92 | 0.93 | 1.52 | 61.28 | 62.09 | 60.27 | 234140 |
| 1735861200 | 60.99 | -1.58 | -2.53 | 63.133 | 63.22 | 60.97 | 392174 |
| 1735688400 | 62.57 | -0.23 | -0.37 | 62.82 | 63.11 | 62.19 | 307283 |
| 1735602000 | 62.8 | -0.25 | -0.40 | 62.84 | 63.265 | 62.12 | 243184 |
| 1735342800 | 63.05 | -0.91 | -1.42 | 63.26 | 63.99 | 62.2681 | 240811 |
| 1735256400 | 63.96 | 0.38 | 0.60 | 62.82 | 64.069999 | 62.78 | 241218 |
| 1735077840 | 63.58 | 0.58 | 0.92 | 63.31 | 63.69 | 62.78 | 127245 |
| 1734997200 | 63 | 0.19 | 0.30 | 62.37 | 63 | 61.99 | 362052 |
| 1734738000 | 62.81 | 0.86 | 1.39 | 61.67 | 63.5 | 61.67 | 1487876 |
| 1734651600 | 61.95 | -0.13 | -0.21 | 63.38 | 63.92 | 61.74 | 407973 |
| 1734565200 | 62.08 | -3.28 | -5.02 | 65.86 | 66.17 | 61.77 | 909424 |
| 1734478800 | 65.36 | -1.64 | -2.45 | 66.81 | 67.03 | 65.34 | 683387 |
| 1734392400 | 67 | 0.36 | 0.54 | 66.34 | 67.019999 | 66.17 | 473564 |
| 1734133200 | 66.64 | -0.77 | -1.14 | 67.265 | 67.295 | 66.41 | 501049 |
| 1734046800 | 67.41 | -0.27 | -0.40 | 67.65 | 68.04 | 66.959999 | 330689 |
| 1733960400 | 67.68 | 0.13 | 0.19 | 68.04 | 68.83 | 67.58 | 282833 |
| 1733874000 | 67.55 | -0.34 | -0.50 | 67.92 | 68.61 | 67.19 | 389026 |
| 1733787600 | 67.89 | -1.5 | -2.16 | 69.515 | 69.74 | 67.76 | 263343 |
| 1733528400 | 69.39 | 0.52 | 0.76 | 68.9523 | 69.5923 | 68.5 | 194959 |
| 1733442000 | 68.87 | -0.47 | -0.68 | 69.355 | 70.04 | 68.8 | 187596 |
| 1733355600 | 69.34 | 0.75 | 1.09 | 68.77 | 69.54 | 68.76 | 330783 |
| 1733269200 | 68.59 | -1.02 | -1.47 | 69.64 | 69.925 | 68.51 | 228987 |
| 1733182800 | 69.61 | -0.67 | -0.95 | 70.56 | 70.9 | 69.585 | 355258 |
| 1732917840 | 70.28 | -0.61 | -0.86 | 71.9 | 71.9 | 70.135 | 268039 |
| 1732750800 | 70.89 | -0.48 | -0.67 | 72.16 | 72.245 | 70.69 | 271131 |
| 1732664400 | 71.37 | -1 | -1.38 | 72 | 72.105 | 71.045 | 333518 |
| 1732578000 | 72.37 | 0.58 | 0.81 | 72.85 | 74.56 | 72.34 | 368941 |
| 1732318800 | 71.79 | 2.05 | 2.94 | 70.41 | 72.01 | 70.135 | 414462 |
| 1732232400 | 69.74 | 1.63 | 2.39 | 68.82 | 70.23 | 68.36 | 441814 |
| 1732146000 | 68.11 | -0.6 | -0.87 | 68.73 | 68.76 | 67.48 | 403101 |
| 1732059600 | 68.71 | -0.07 | -0.10 | 67.9 | 68.78 | 67.85 | 265663 |
| 1731973200 | 68.78 | -0.85 | -1.22 | 69.63 | 69.96 | 68.75 | 229789 |
| 1731714000 | 69.63 | 0.01 | 0.01 | 70.165 | 70.33 | 68.64 | 385435 |
| 1731627600 | 69.62 | -0.36 | -0.51 | 69.99 | 70.385 | 69.15 | 329085 |
| 1731541200 | 69.98 | -0.53 | -0.75 | 71.3 | 71.91 | 69.22 | 349893 |
| 1731454800 | 70.51 | -0.66 | -0.93 | 70.29 | 72.23 | 70.29 | 403232 |
| 1731368400 | 71.17 | 1.47 | 2.11 | 71.72 | 72.68 | 70.94 | 568444 |
| 1731109200 | 69.7 | 0.38 | 0.55 | 69.79 | 70.25 | 69.08 | 427920 |
| 1731022800 | 69.32 | -1.82 | -2.56 | 69.88 | 70.75 | 68.71 | 669148 |
| 1730936400 | 71.14 | 8.57 | 13.70 | 69.06 | 71.96 | 68.84 | 1074098 |
| 1730850000 | 62.57 | 1.34 | 2.19 | 61.325 | 62.67 | 61.325 | 325185 |
| 1730763600 | 61.23 | -0.87 | -1.40 | 61.68 | 61.9 | 60.4101 | 247484 |
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
