Premium
National Bank Holdings Corporation (NBHC)
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 | -1.25 | -2.91647223518 | 42.86 | 43.44 | 41.61 | 192636 | 42.51643322 | CS |
| 4 | -0.62 | -1.46815060384 | 42.23 | 44.11 | 41.61 | 162910 | 42.94326722 | CS |
| 12 | -6.2 | -12.9679983267 | 47.81 | 48.78 | 40.95 | 190707 | 44.02753558 | CS |
| 26 | -2.63 | -5.94484629295 | 44.24 | 51.755 | 39.72 | 196176 | 44.38397956 | CS |
| 52 | 8.48 | 25.5961364322 | 33.13 | 51.755 | 32.13 | 204651 | 40.85202301 | CS |
| 156 | -1.88 | -4.32283283513 | 43.49 | 51.755 | 26.48 | 198734 | 38.5146426 | CS |
| 260 | 8.29 | 24.8799519808 | 33.32 | 51.755 | 20.25 | 180886 | 36.96945013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 41.95 | -0.69 | -1.62 | 43.08 | 43.08 | 41.81 | 263283 |
| 1740094800 | 42.64 | -0.17 | -0.40 | 42.59 | 42.95 | 41.97 | 154466 |
| 1740008400 | 42.81 | -0.16 | -0.37 | 42.44 | 43.015 | 42.41 | 187317 |
| 1739922000 | 42.97 | -0.12 | -0.28 | 42.86 | 43.44 | 42.745 | 165478 |
| 1739576400 | 43.09 | 0.1 | 0.23 | 42.89 | 43.535 | 42.85 | 152661 |
| 1739490000 | 42.99 | 0.42 | 0.99 | 42.61 | 43.06 | 42.48 | 119816 |
| 1739403600 | 42.57 | -1.48 | -3.36 | 43.27 | 43.47 | 42.54 | 164034 |
| 1739317200 | 44.05 | 0.97 | 2.25 | 42.81 | 44.11 | 42.44 | 178085 |
| 1739230800 | 43.08 | -0.48 | -1.10 | 43.63 | 43.695 | 43.07 | 127789 |
| 1738971600 | 43.56 | -0.46 | -1.04 | 44.01 | 44.01 | 43.055 | 144163 |
| 1738885200 | 44.02 | 0.54 | 1.24 | 43.57 | 44.1 | 43.27 | 107267 |
| 1738798800 | 43.48 | 0.23 | 0.53 | 43.52 | 43.52 | 43 | 105522 |
| 1738712400 | 43.25 | 0.68 | 1.60 | 42.54 | 43.475 | 42.5 | 163762 |
| 1738626000 | 42.57 | -0.56 | -1.30 | 42.11 | 42.79 | 41.66 | 167760 |
| 1738366800 | 43.13 | 0.43 | 1.01 | 42.49 | 43.66 | 42.49 | 234164 |
| 1738280400 | 42.7 | 0.04 | 0.09 | 43.16 | 43.335 | 42.37 | 140801 |
| 1738194000 | 42.66 | -0.24 | -0.56 | 42.68 | 43.34 | 42.25 | 158378 |
| 1738107600 | 42.9 | 0.26 | 0.61 | 42.5 | 43.12 | 42.29 | 167811 |
| 1738021200 | 42.64 | 0.19 | 0.45 | 42.23 | 43.405 | 42.23 | 192731 |
| 1737762000 | 42.45 | -1.11 | -2.55 | 41.92 | 42.8 | 41.33 | 334539 |
| 1737675600 | 43.56 | 0 | 0.00 | 43.56 | 43.56 | 43.56 | 0 |
| 1737589200 | 43.56 | -0.53 | -1.20 | 43.45 | 44.03 | 43.38 | 221612 |
| 1737502800 | 44.09 | 0 | 0.00 | 44.43 | 44.84 | 44.045 | 177261 |
| 1737157200 | 44.09 | 0.41 | 0.94 | 43.95 | 44.33 | 43.41 | 193388 |
| 1737070800 | 43.68 | -0.34 | -0.77 | 44.12 | 44.12 | 43.2 | 192193 |
| 1736984400 | 44.02 | 0.72 | 1.66 | 44.15 | 44.925 | 43.43 | 150555 |
| 1736898000 | 43.3 | 1.23 | 2.92 | 42.32 | 43.41 | 42.26 | 242758 |
| 1736811600 | 42.07 | 0.45 | 1.08 | 41.13 | 42.08 | 40.95 | 176562 |
| 1736552400 | 41.62 | -1.22 | -2.85 | 42.115 | 42.14 | 40.97 | 187824 |
| 1736379600 | 42.84 | 0.06 | 0.14 | 42.36 | 42.87 | 42.1 | 160449 |
| 1736293200 | 42.78 | -0.09 | -0.21 | 43.34 | 43.34 | 42.0895 | 149482 |
| 1736206800 | 42.87 | 0.06 | 0.14 | 42.75 | 43.705 | 42.71 | 154227 |
| 1735947600 | 42.81 | 0.75 | 1.78 | 42.02 | 42.85 | 41.55 | 115101 |
| 1735861200 | 42.06 | -1 | -2.32 | 43.36 | 43.485 | 42.03 | 139433 |
| 1735688400 | 43.06 | 0.03 | 0.07 | 43.28 | 43.54 | 42.83 | 145948 |
| 1735602000 | 43.03 | -0.14 | -0.32 | 42.83 | 43.29 | 42.626 | 101760 |
| 1735342800 | 43.17 | -0.42 | -0.96 | 43.48 | 43.71 | 42.59 | 161980 |
| 1735256400 | 43.59 | 0.02 | 0.05 | 43.19 | 43.75 | 42.93 | 77246 |
| 1735077840 | 43.57 | 0.19 | 0.44 | 43.26 | 43.655 | 43.01 | 57116 |
| 1734997200 | 43.38 | 0.23 | 0.53 | 42.81 | 43.53 | 42.81 | 152746 |
| 1734738000 | 43.15 | 0.51 | 1.20 | 42.77 | 43.78 | 42.77 | 835926 |
| 1734651600 | 42.64 | -0.41 | -0.95 | 43.77 | 44.58 | 42.58 | 216073 |
| 1734565200 | 43.05 | -2.51 | -5.51 | 45.69 | 45.97 | 42.84 | 247910 |
| 1734478800 | 45.56 | -1.02 | -2.19 | 46.59 | 46.6 | 45.41 | 147022 |
| 1734392400 | 46.58 | 0.23 | 0.50 | 45.96 | 46.62 | 45.93 | 149485 |
| 1734133200 | 46.35 | 0.1 | 0.22 | 46.52 | 46.52 | 45.54 | 166708 |
| 1734046800 | 46.25 | -0.61 | -1.30 | 46.55 | 47.11 | 46.16 | 159395 |
| 1733960400 | 46.86 | 0.08 | 0.17 | 47.355 | 47.715 | 46.62 | 198877 |
| 1733874000 | 46.78 | 0.11 | 0.24 | 46.37 | 47.53 | 46.0129 | 185220 |
| 1733787600 | 46.67 | -0.66 | -1.39 | 47.445 | 47.73 | 46.565 | 208122 |
| 1733528400 | 47.33 | -0.4 | -0.84 | 47.92 | 48.12 | 47.21 | 173813 |
| 1733442000 | 47.73 | 0.7 | 1.49 | 47.29 | 48.78 | 47.145 | 549835 |
| 1733355600 | 47.03 | -0.08 | -0.17 | 47.6 | 47.6 | 46.835 | 271735 |
| 1733269200 | 47.11 | -0.56 | -1.17 | 47.59 | 47.87 | 47.03 | 112800 |
| 1733182800 | 47.67 | -0.07 | -0.15 | 47.81 | 48.205 | 47.32 | 287769 |
| 1732917840 | 47.74 | -0.71 | -1.47 | 48.63 | 48.63 | 47.42 | 79502 |
| 1732750800 | 48.45 | -0.28 | -0.57 | 49.27 | 49.385 | 48.28 | 142674 |
| 1732664400 | 48.73 | -0.66 | -1.34 | 49.02 | 49.3 | 48.66 | 177340 |
| 1732578000 | 49.39 | 0.52 | 1.06 | 49.5 | 50.82 | 49.32 | 242603 |
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
