Premium
Chain Bridge Bancorp Inc (CBNA)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.708591674048 | 22.58 | 23.47 | 22.12 | 9225 | 22.68809748 | CS |
| 4 | -2 | -8.08407437348 | 24.74 | 24.79 | 21.851 | 12240 | 23.52048935 | CS |
| 12 | -1.5 | -6.18811881188 | 24.24 | 25.5 | 21.851 | 20889 | 24.31444712 | CS |
| 26 | 0.74 | 3.36363636364 | 22 | 27.56 | 20.1 | 29528 | 23.65722846 | CS |
| 52 | 0.74 | 3.36363636364 | 22 | 27.56 | 20.1 | 29528 | 23.65722846 | CS |
| 156 | 0.74 | 3.36363636364 | 22 | 27.56 | 20.1 | 29528 | 23.65722846 | CS |
| 260 | 0.74 | 3.36363636364 | 22 | 27.56 | 20.1 | 29528 | 23.65722846 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 22.74 | -0.34 | -1.47 | 23.08 | 24.15 | 22.74 | 26599 |
| 1742510400 | 23.08 | 0.16 | 0.70 | 22.75 | 23.42 | 22.75 | 5326 |
| 1742424000 | 22.92 | -0.05 | -0.22 | 22.78 | 23.13 | 22.5 | 12133 |
| 1742337600 | 22.97 | 0.62 | 2.77 | 22.25 | 23.29 | 22.25 | 5564 |
| 1742251200 | 22.35 | -0.1 | -0.45 | 22.61 | 22.61 | 22.12 | 9694 |
| 1741992000 | 22.45 | -0.01 | -0.04 | 22.58 | 22.84 | 22.45 | 13406 |
| 1741905600 | 22.46 | 0.31 | 1.40 | 22.19 | 22.78 | 22.19 | 4301 |
| 1741819200 | 22.15 | 0.07 | 0.32 | 22.21 | 22.29 | 21.9899 | 6069 |
| 1741732800 | 22.08 | 0.14 | 0.64 | 22.13 | 22.19 | 21.92 | 3738 |
| 1741646400 | 21.94 | -0.49 | -2.18 | 22.36 | 23.02 | 21.851 | 9934 |
| 1741390800 | 22.43 | -0.93 | -3.98 | 23.45 | 23.5025 | 22.4 | 9935 |
| 1741304400 | 23.36 | 0.08 | 0.34 | 23.25 | 23.545 | 23.25 | 9746 |
| 1741218000 | 23.28 | -0.27 | -1.15 | 23.58 | 23.74 | 23.12 | 23869 |
| 1741131600 | 23.55 | -0.6 | -2.48 | 24.25 | 24.5 | 22.78 | 37521 |
| 1741045200 | 24.15 | -0.38 | -1.55 | 24.44 | 24.53 | 24.15 | 19102 |
| 1740786000 | 24.53 | -0.01 | -0.04 | 24.65 | 24.65 | 24.395 | 6918 |
| 1740699600 | 24.54 | 0.11 | 0.45 | 24.56 | 24.73 | 24.16 | 4461 |
| 1740613200 | 24.43 | -0.01 | -0.04 | 24.49 | 24.74 | 23.16 | 5242 |
| 1740526800 | 24.44 | -0.24 | -0.97 | 24.28 | 24.73 | 24.05 | 21754 |
| 1740440400 | 24.68 | 0.18 | 0.73 | 24.58 | 24.71 | 24.11 | 31773 |
| 1740181200 | 24.5 | -0.29 | -1.17 | 24.74 | 24.79 | 24.1301 | 4307 |
| 1740094800 | 24.79 | -0.09 | -0.36 | 24.66 | 24.83 | 24.07 | 22798 |
| 1740008400 | 24.88 | 0 | 0.00 | 24.9 | 24.98 | 24.31 | 10567 |
| 1739922000 | 24.88 | 0.32 | 1.30 | 24.7 | 24.9 | 24.355 | 12952 |
| 1739576400 | 24.56 | -0.12 | -0.49 | 24.45 | 24.9 | 24.25 | 3012 |
| 1739490000 | 24.68 | 0.14 | 0.57 | 24.57 | 24.68 | 24.15 | 7976 |
| 1739403600 | 24.54 | 0.06 | 0.25 | 24.38 | 24.695 | 24.2 | 12617 |
| 1739317200 | 24.48 | -0.45 | -1.81 | 24.65 | 24.65 | 24.33 | 6895 |
| 1739230800 | 24.93 | 0.06 | 0.24 | 24.62 | 25.23 | 24.485 | 29313 |
| 1738971600 | 24.87 | 0.17 | 0.69 | 24.62 | 24.96 | 24.37 | 108434 |
| 1738885200 | 24.7 | 0.14 | 0.57 | 24.56 | 24.79 | 24.28 | 42146 |
| 1738798800 | 24.56 | 0.06 | 0.24 | 24.39 | 24.82 | 24.32 | 42415 |
| 1738712400 | 24.5 | -0.24 | -0.97 | 24.48 | 24.78 | 24.11 | 46265 |
| 1738626000 | 24.74 | 0.14 | 0.57 | 23.89 | 24.85 | 23.89 | 12609 |
| 1738366800 | 24.6 | -0.31 | -1.24 | 24.96 | 24.96 | 24.6 | 5038 |
| 1738280400 | 24.91 | 0.68 | 2.81 | 24.23 | 25.5 | 24.23 | 42787 |
| 1738194000 | 24.23 | -0.01 | -0.04 | 24.13 | 24.48 | 23.64 | 44618 |
| 1738107600 | 24.24 | -0.17 | -0.70 | 24.31 | 25 | 24 | 45690 |
| 1738021200 | 24.41 | -0.13 | -0.51 | 24.83 | 24.83 | 24.39 | 15598 |
| 1737762000 | 24.535 | -0.18 | -0.71 | 24.3 | 24.62 | 24.2001 | 9767 |
| 1737675600 | 24.71 | 0 | 0.00 | 24.71 | 24.71 | 24.71 | 0 |
| 1737589200 | 24.71 | -0.06 | -0.24 | 24.42 | 24.89 | 24.42 | 28484 |
| 1737502800 | 24.77 | 0.42 | 1.72 | 24.38 | 24.89 | 24.26 | 27931 |
| 1737157200 | 24.35 | 0.09 | 0.37 | 24 | 24.54 | 24 | 14999 |
| 1737070800 | 24.26 | 0.16 | 0.66 | 24.26 | 24.61 | 24.0301 | 55682 |
| 1736984400 | 24.1 | 0.3 | 1.26 | 23.8 | 24.615 | 23.8 | 15138 |
| 1736898000 | 23.8 | -0.11 | -0.46 | 23.94 | 24.05 | 23.75 | 8130 |
| 1736811600 | 23.91 | -0.09 | -0.38 | 23.11 | 23.99 | 23.11 | 8314 |
| 1736552400 | 24 | 0.25 | 1.05 | 23.75 | 24.13 | 23.6 | 13527 |
| 1736379600 | 23.75 | -0.19 | -0.79 | 23.7501 | 23.92 | 23.5 | 26440 |
| 1736293200 | 23.94 | -0.14 | -0.58 | 23.7501 | 24.37 | 23.6357 | 48044 |
| 1736206800 | 24.08 | -0.67 | -2.71 | 24.98 | 24.992 | 23.965 | 27930 |
| 1735947600 | 24.75 | 0.02 | 0.08 | 25 | 25.25 | 24.7201 | 46931 |
| 1735861200 | 24.73 | -0.34 | -1.36 | 24.42 | 25.24 | 24.42 | 7386 |
| 1735688400 | 25.07 | 0.04 | 0.16 | 24.92 | 25.44 | 24.75 | 13490 |
| 1735602000 | 25.03 | 0.81 | 3.34 | 23.38 | 25.37 | 23.38 | 28868 |
| 1735342800 | 24.22 | -0.22 | -0.90 | 24.24 | 24.4 | 23.78 | 11332 |
| 1735256400 | 24.44 | 0.44 | 1.83 | 23.71 | 24.7 | 23.71 | 9734 |
| 1735077840 | 24 | -0.29 | -1.19 | 24.13 | 24.24 | 23.75 | 19933 |
| 1734997200 | 24.29 | 0.29 | 1.21 | 23.85 | 24.59 | 23.85 | 25439 |
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
