Premium
Atlantic Union Bankshares Corporation (AUB-A)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.399201596806 | 25.05 | 25.4699 | 24.58 | 12419 | 24.97523995 | DR |
| 4 | -0.1 | -0.399201596806 | 25.05 | 25.53 | 24.4 | 18723 | 25.13425289 | DR |
| 12 | 0.09 | 0.362027353178 | 24.86 | 25.78 | 22.865 | 17138 | 24.50719065 | DR |
| 26 | 1.15 | 4.83193277311 | 23.8 | 25.8677 | 22.865 | 19202 | 24.75692279 | DR |
| 52 | 0.75 | 3.09917355372 | 24.2 | 25.8677 | 21.58 | 14880 | 24.21398307 | DR |
| 156 | -0.8 | -3.1067961165 | 25.75 | 27.04 | 15.12 | 17770 | 22.41999737 | DR |
| 260 | -0.8 | -3.1067961165 | 25.75 | 27.04 | 15.12 | 17770 | 22.41999737 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 24.86 | 0.04 | 0.16 | 24.82 | 25.085 | 24.58 | 15960 |
| 1739576400 | 24.82 | -0.34 | -1.35 | 24.82 | 25.05 | 24.82 | 7185 |
| 1739490000 | 25.16 | 0.12 | 0.48 | 25.03 | 25.4699 | 25.03 | 10304 |
| 1739403600 | 25.04 | -0.12 | -0.48 | 25.05 | 25.2 | 24.8001 | 16227 |
| 1739317200 | 25.16 | 0.07 | 0.28 | 24.4 | 25.25 | 24.4 | 11880 |
| 1739230800 | 25.09 | 0.04 | 0.16 | 25.05 | 25.2499 | 25.05 | 9983 |
| 1738971600 | 25.05 | -0.03 | -0.12 | 25.08 | 25.15 | 24.9 | 9527 |
| 1738885200 | 25.08 | -0.05 | -0.20 | 25.16 | 25.16 | 25.05 | 8908 |
| 1738798800 | 25.13 | 0.01 | 0.04 | 25.12 | 25.29 | 25.0401 | 10440 |
| 1738712400 | 25.12 | 0 | 0.00 | 25.1 | 25.2499 | 25.1 | 6117 |
| 1738626000 | 25.12 | -0.19 | -0.75 | 25.22 | 25.2399 | 25.02 | 25332 |
| 1738366800 | 25.31 | 0.27 | 1.08 | 25.16 | 25.53 | 24.95 | 122142 |
| 1738280400 | 25.04 | 0.13 | 0.52 | 25.03 | 25.1 | 24.91 | 18009 |
| 1738194000 | 24.91 | 0.01 | 0.04 | 25 | 25.09 | 24.82 | 13254 |
| 1738107600 | 24.9 | -0.2 | -0.80 | 25.19 | 25.28 | 24.9 | 19591 |
| 1738021200 | 25.1 | 0.07 | 0.28 | 25.03 | 25.1849 | 25 | 10437 |
| 1737762000 | 25.0293 | -0.02 | -0.08 | 25.02 | 25.2 | 25.01 | 9961 |
| 1737675600 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1737589200 | 25.05 | -0.06 | -0.24 | 25.05 | 25.24 | 25.0101 | 11758 |
| 1737502800 | 25.11 | 0 | 0.00 | 25 | 25.1999 | 24.6301 | 13557 |
| 1737157200 | 25.11 | 0.12 | 0.48 | 25.1 | 25.2 | 24.85 | 18147 |
| 1737070800 | 24.99 | 0.18 | 0.73 | 24.62 | 25.1 | 24.62 | 13541 |
| 1736984400 | 24.81 | 0.31 | 1.27 | 24.58 | 24.94 | 24.58 | 18787 |
| 1736898000 | 24.5 | 0.6 | 2.51 | 23.9 | 24.64 | 23.88 | 20179 |
| 1736811600 | 23.9 | 0.19 | 0.80 | 23.75 | 24.25 | 23.75 | 18857 |
| 1736552400 | 23.71 | -0.65 | -2.67 | 24.26 | 24.5699 | 23.71 | 15537 |
| 1736379600 | 24.36 | -0.03 | -0.12 | 24.5295 | 24.56 | 24.32 | 13030 |
| 1736293200 | 24.39 | 0.02 | 0.08 | 24.12 | 24.5799 | 24.1016 | 14071 |
| 1736206800 | 24.3699 | 0.43 | 1.81 | 23.9 | 24.3899 | 23.85 | 21411 |
| 1735947600 | 23.9374 | 0.4 | 1.69 | 23.78 | 24.01 | 23.67 | 17808 |
| 1735861200 | 23.54 | 0.56 | 2.44 | 23.17 | 23.7999 | 23.16 | 26417 |
| 1735688400 | 22.98 | -0.21 | -0.91 | 23.21 | 23.57 | 22.865 | 116594 |
| 1735602000 | 23.19 | -0.49 | -2.07 | 23.7 | 23.93 | 23.16 | 38410 |
| 1735342800 | 23.68 | -0.24 | -1.00 | 23.78 | 23.92 | 23.66 | 14895 |
| 1735256400 | 23.92 | -0.38 | -1.56 | 24.29 | 24.3976 | 23.9001 | 11714 |
| 1735077840 | 24.3 | 0.05 | 0.21 | 24.26 | 24.5499 | 24.26 | 3601 |
| 1734997200 | 24.25 | -0.18 | -0.74 | 24.42 | 24.6 | 24.25 | 10286 |
| 1734738000 | 24.43 | -0.08 | -0.33 | 24.53 | 24.6299 | 24.42 | 5983 |
| 1734651600 | 24.51 | -0.09 | -0.37 | 24.55 | 24.55 | 24.45 | 13656 |
| 1734565200 | 24.6 | -0.1 | -0.40 | 24.8 | 24.8 | 24.6 | 6622 |
| 1734478800 | 24.6999 | 0.01 | 0.04 | 24.675 | 24.79 | 24.6089 | 6512 |
| 1734392400 | 24.69 | -0.08 | -0.32 | 24.79 | 24.8 | 24.58 | 4804 |
| 1734133200 | 24.77 | -0.08 | -0.32 | 25 | 25 | 24.6 | 12248 |
| 1734046800 | 24.85 | -0.18 | -0.72 | 24.9 | 25.05 | 24.75 | 17024 |
| 1733960400 | 25.0299 | 0.11 | 0.44 | 24.8345 | 25.0499 | 24.76 | 3879 |
| 1733874000 | 24.92 | 0.07 | 0.28 | 24.925 | 25 | 24.76 | 18003 |
| 1733787600 | 24.85 | -0.1 | -0.40 | 25.075 | 25.075 | 24.8 | 8437 |
| 1733528400 | 24.95 | -0.15 | -0.60 | 25.0397 | 25.25 | 24.95 | 8271 |
| 1733442000 | 25.1 | -0.07 | -0.28 | 25.2 | 25.2 | 25.05 | 2816 |
| 1733355600 | 25.17 | 0.04 | 0.16 | 25.19 | 25.19 | 25.0001 | 3751 |
| 1733269200 | 25.13 | 0.03 | 0.12 | 25 | 25.37 | 25 | 6202 |
| 1733182800 | 25.1 | -0.54 | -2.11 | 25.5999 | 25.5999 | 25.0101 | 14303 |
| 1732917840 | 25.64 | 0.59 | 2.33 | 25 | 25.78 | 25 | 22835 |
| 1732750800 | 25.055 | 0.25 | 1.03 | 24.86 | 25.055 | 24.81 | 9135 |
| 1732664400 | 24.8 | -0.1 | -0.40 | 24.9 | 24.9 | 24.75 | 6639 |
| 1732578000 | 24.9 | -0.05 | -0.20 | 25.1875 | 25.1988 | 24.9 | 7233 |
| 1732318800 | 24.9501 | -0.05 | -0.20 | 25.02 | 25.02 | 24.8 | 7728 |
| 1732232400 | 25 | -0.1 | -0.40 | 25.1 | 25.17 | 25 | 12951 |
| 1732146000 | 25.1 | -0.24 | -0.95 | 25.4 | 25.4 | 25.0817 | 28236 |
| 1732059600 | 25.34 | 0.07 | 0.28 | 25.4 | 25.65 | 25.0701 | 55986 |
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
