Premium
Avidia Bancorp Inc (AVBC)
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 | 0.45 | 2.21456692913 | 20.32 | 21.635 | 20.12 | 103031 | 21.15517268 | CS |
| 4 | 1.48 | 7.67236910316 | 19.29 | 21.635 | 19.11 | 215978 | 20.25926341 | CS |
| 12 | 0.38 | 1.8636586562 | 20.39 | 21.635 | 18.25 | 105260 | 20.13030053 | CS |
| 26 | 4.02 | 24 | 16.75 | 21.635 | 16.365 | 88217 | 19.53117122 | CS |
| 52 | 6.14 | 41.968557758 | 14.63 | 21.635 | 14.23 | 104239 | 17.25201042 | CS |
| 156 | 6.14 | 41.968557758 | 14.63 | 21.635 | 14.23 | 104239 | 17.25201042 | CS |
| 260 | 6.14 | 41.968557758 | 14.63 | 21.635 | 14.23 | 104239 | 17.25201042 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 20.77 | -0.3 | -1.42 | 21.03 | 21.21 | 20.755 | 51101 |
| 1783032000 | 21.07 | -0.42 | -1.95 | 21.49 | 21.49 | 20.87 | 92469 |
| 1782945600 | 21.49 | 0.5 | 2.38 | 21.08 | 21.635 | 20.89 | 59625 |
| 1782859200 | 20.99 | -0.16 | -0.76 | 20.99 | 21.36 | 20.81 | 67145 |
| 1782772800 | 21.15 | 0.94 | 4.65 | 20.32 | 21.4 | 20.12 | 192884 |
| 1782513600 | 20.21 | 0 | 0.00 | 20.32 | 20.9 | 19.96 | 2463071 |
| 1782427200 | 20.21 | 0 | 0.00 | 20.27 | 20.5 | 20.01 | 106915 |
| 1782340800 | 20.21 | -0.15 | -0.74 | 20.24 | 20.555 | 20.07 | 88270 |
| 1782254400 | 20.36 | 0.6 | 3.04 | 19.6 | 20.39 | 19.6 | 53520 |
| 1782168000 | 19.76 | -0.38 | -1.89 | 20.05 | 20.38 | 19.7 | 72234 |
| 1781822400 | 20.14 | 0.54 | 2.76 | 19.64 | 20.24 | 19.5 | 146902 |
| 1781736000 | 19.6 | -0.39 | -1.95 | 19.74 | 20.05 | 19.45 | 94753 |
| 1781649600 | 19.99 | 0.02 | 0.10 | 20.04 | 20.385 | 19.99 | 59956 |
| 1781563200 | 19.97 | -0.5 | -2.44 | 20.38 | 20.45 | 19.94 | 54971 |
| 1781304000 | 20.47 | 0.13 | 0.64 | 20.48 | 20.6 | 20.28 | 48129 |
| 1781217600 | 20.34 | 0.27 | 1.35 | 20.23 | 20.455 | 20.085 | 61636 |
| 1781131200 | 20.07 | 0.23 | 1.16 | 19.84 | 20.21 | 19.65 | 74069 |
| 1781044800 | 19.84 | 0.44 | 2.27 | 19.31 | 20.17 | 19.31 | 75308 |
| 1780958400 | 19.4 | 0.19 | 0.99 | 19.29 | 19.545 | 19.11 | 75753 |
| 1780699200 | 19.21 | 0.21 | 1.11 | 19.06 | 19.435 | 18.995 | 63074 |
| 1780612800 | 19 | 0.22 | 1.17 | 18.9 | 19.19 | 18.79 | 123465 |
| 1780526400 | 18.78 | -0.48 | -2.49 | 18.82 | 19.3 | 18.72 | 52859 |
| 1780440000 | 19.26 | 0.16 | 0.84 | 19.07 | 19.715 | 18.97 | 65207 |
| 1780353600 | 19.1 | 0.04 | 0.21 | 19.12 | 19.25 | 18.8 | 55024 |
| 1780094400 | 19.06 | 0.38 | 2.03 | 18.78 | 19.09 | 18.25 | 63650 |
| 1780008000 | 18.68 | -0.25 | -1.32 | 18.91 | 19.08 | 18.53 | 58484 |
| 1779921600 | 18.93 | -0.13 | -0.68 | 19.08 | 19.855 | 18.805 | 31451 |
| 1779835200 | 19.06 | -0.05 | -0.26 | 19.11 | 19.46 | 18.88 | 98995 |
| 1779489600 | 19.11 | -0.19 | -0.98 | 19.47 | 19.51 | 19 | 32848 |
| 1779403200 | 19.3 | 0.06 | 0.31 | 19.04 | 19.35 | 18.87 | 49149 |
| 1779316800 | 19.24 | 0.23 | 1.21 | 19.02 | 19.29 | 18.8544 | 34685 |
| 1779230400 | 19.01 | 0.06 | 0.32 | 18.85 | 19.125 | 18.58 | 26497 |
| 1779144000 | 18.95 | 0.07 | 0.37 | 19.22 | 19.43 | 18.825 | 40534 |
| 1778884800 | 18.88 | -0.4 | -2.07 | 19.26 | 19.26 | 18.545 | 91006 |
| 1778798400 | 19.28 | 0.02 | 0.10 | 19.26 | 19.8064 | 19.21 | 29643 |
| 1778712000 | 19.26 | -0.01 | -0.05 | 19.22 | 19.79 | 19.14 | 27569 |
| 1778625600 | 19.27 | -0.14 | -0.72 | 19.56 | 19.72 | 19.015 | 41329 |
| 1778539200 | 19.41 | -0.8 | -3.96 | 20.27 | 20.37 | 19.37 | 38695 |
| 1778280000 | 20.21 | 0.09 | 0.45 | 20.07 | 20.42 | 19.88 | 67986 |
| 1778193600 | 20.12 | -0.28 | -1.37 | 20.42 | 20.435 | 19.915 | 40787 |
| 1778107200 | 20.4 | -0.14 | -0.68 | 20.57 | 20.79 | 20.4 | 23581 |
| 1778020800 | 20.54 | 0.2 | 0.98 | 20.4 | 20.59 | 20.29 | 21123 |
| 1777934400 | 20.34 | -0.32 | -1.55 | 20.52 | 20.65 | 20.3283 | 42308 |
| 1777675200 | 20.66 | -0.11 | -0.53 | 20.78 | 20.871 | 20.49 | 36522 |
| 1777588800 | 20.77 | 0.32 | 1.56 | 20.55 | 20.8299 | 20.43 | 29061 |
| 1777502400 | 20.45 | -0.45 | -2.15 | 21 | 21.15 | 20.16 | 57155 |
| 1777416000 | 20.9 | -0.02 | -0.10 | 20.96 | 21.26 | 20.47 | 63528 |
| 1777329600 | 20.92 | 0.83 | 4.13 | 20.22 | 20.98 | 20.22 | 54174 |
| 1777070400 | 20.09 | -0.36 | -1.76 | 20.42 | 20.46 | 19.75 | 40096 |
| 1776984000 | 20.45 | -0.17 | -0.82 | 20.61 | 20.69 | 20.02 | 33089 |
| 1776897600 | 20.62 | 0.07 | 0.34 | 20.73 | 20.88 | 20.4 | 37360 |
| 1776811200 | 20.55 | -0.71 | -3.34 | 21.23 | 21.23 | 20.48 | 28270 |
| 1776724800 | 21.26 | 0.16 | 0.76 | 21.03 | 21.43 | 20.825 | 51042 |
| 1776465600 | 21.1 | 0.55 | 2.68 | 20.64 | 21.195 | 20.57 | 179465 |
| 1776379200 | 20.55 | -0.19 | -0.92 | 20.55 | 20.97 | 20.52 | 59312 |
| 1776292800 | 20.74 | 0.04 | 0.19 | 20.58 | 20.94 | 20.39 | 65294 |
| 1776206400 | 20.7 | 0.23 | 1.12 | 20.48 | 20.99 | 20.045 | 90999 |
| 1776120000 | 20.47 | 0.03 | 0.15 | 20.39 | 20.645 | 20.23 | 66885 |
| 1775860800 | 20.44 | -0.17 | -0.82 | 20.65 | 20.65 | 20.29 | 73368 |
| 1775774400 | 20.61 | 0.36 | 1.78 | 20.31 | 20.74 | 20.27 | 116625 |
| 1775688000 | 20.25 | 0.45 | 2.27 | 20 | 20.39 | 19.91 | 138317 |
| 1775601600 | 19.8 | 0.14 | 0.71 | 19.62 | 19.985 | 19.5 | 92916 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
