Premium
National Bank Holdings Corporation (NBHC)
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 | 0.1 | 0.226090888537 | 44.23 | 44.77 | 42.95 | 278352 | 44.00835069 | CS |
| 4 | 0.3 | 0.68135362253 | 44.03 | 45.63 | 41.5 | 471619 | 44.0715572 | CS |
| 12 | 2.14 | 5.07229201233 | 42.19 | 45.63 | 40.285 | 370118 | 42.91532102 | CS |
| 26 | 4.48 | 11.2421580928 | 39.85 | 45.63 | 37.43 | 473082 | 41.02754946 | CS |
| 52 | 4.48 | 11.2421580928 | 39.85 | 45.63 | 35.06 | 401653 | 39.85725761 | CS |
| 156 | 11.9 | 36.6944187481 | 32.43 | 51.755 | 28.38 | 268228 | 38.97318828 | CS |
| 260 | 7.47 | 20.2658708627 | 36.86 | 51.755 | 26.48 | 234560 | 39.09519569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 44.33 | 0.31 | 0.70 | 44.03 | 44.565 | 44.02 | 293567 |
| 1783636800 | 44.02 | 0.88 | 2.04 | 43.14 | 44.225 | 43.14 | 227263 |
| 1783550400 | 43.14 | -1.14 | -2.57 | 44.12 | 44.25 | 42.95 | 312584 |
| 1783464000 | 44.28 | -0.08 | -0.18 | 44.74 | 44.77 | 44.24 | 274786 |
| 1783377600 | 44.36 | -0.15 | -0.34 | 44.23 | 44.7 | 44.21 | 283561 |
| 1783032000 | 44.51 | -0.47 | -1.04 | 45.28 | 45.495 | 43.9225 | 355685 |
| 1782945600 | 44.98 | 0.55 | 1.24 | 44.65 | 45.63 | 44.65 | 442104 |
| 1782859200 | 44.43 | 0.04 | 0.09 | 44.31 | 44.615 | 44.13 | 252587 |
| 1782772800 | 44.39 | -0.86 | -1.90 | 44.9 | 45.14 | 44.16 | 447170 |
| 1782513600 | 45.25 | 0.74 | 1.66 | 44.78 | 45.41 | 44.605 | 1809011 |
| 1782427200 | 44.51 | -0.05 | -0.11 | 44.52 | 45.225 | 44.49 | 454784 |
| 1782340800 | 44.56 | 0.55 | 1.25 | 44.03 | 44.68 | 43.81 | 549087 |
| 1782254400 | 44.01 | 1.26 | 2.95 | 43.11 | 44.09 | 42.86 | 465315 |
| 1782168000 | 42.75 | -0.07 | -0.16 | 42.81 | 43.46 | 42.61 | 262354 |
| 1781822400 | 42.82 | 0.8 | 1.90 | 42.21 | 42.85 | 42.21 | 883834 |
| 1781736000 | 42.02 | -0.9 | -2.10 | 42.73 | 42.91 | 41.5 | 518703 |
| 1781649600 | 42.92 | 0 | 0.00 | 43.29 | 43.455 | 42.6 | 373460 |
| 1781563200 | 42.92 | -0.82 | -1.87 | 44.03 | 44.12 | 42.81 | 283281 |
| 1781304000 | 43.74 | 0.84 | 1.96 | 43.25 | 44.02 | 42.82 | 302337 |
| 1781217600 | 42.9 | 0 | 0.00 | 43.25 | 43.25 | 42.54 | 301427 |
| 1781131200 | 42.9 | 0.22 | 0.52 | 42.78 | 43.14 | 42.25 | 243497 |
| 1781044800 | 42.68 | 0.69 | 1.64 | 42.36 | 43.285 | 41.67 | 344979 |
| 1780958400 | 41.99 | -0.2 | -0.47 | 42.42 | 42.77 | 41.86 | 262764 |
| 1780699200 | 42.19 | 0.47 | 1.13 | 41.91 | 42.33 | 41.52 | 380741 |
| 1780612800 | 41.72 | 0.76 | 1.86 | 41.61 | 42.02 | 41.4 | 378036 |
| 1780526400 | 40.96 | -0.91 | -2.17 | 41.69 | 41.82 | 40.94 | 448987 |
| 1780440000 | 41.87 | 0.67 | 1.63 | 41.24 | 42.03 | 40.9 | 491463 |
| 1780353600 | 41.2 | -0.63 | -1.51 | 41.52 | 41.73 | 40.285 | 413549 |
| 1780094400 | 41.83 | -0.11 | -0.26 | 41.65 | 42.175 | 41.35 | 313289 |
| 1780008000 | 41.94 | -0.03 | -0.07 | 41.95 | 42.1 | 41.45 | 390107 |
| 1779921600 | 41.97 | -0.4 | -0.94 | 42.53 | 42.6 | 41.9 | 228266 |
| 1779835200 | 42.37 | 0.34 | 0.81 | 42.15 | 42.77 | 41.96 | 248407 |
| 1779489600 | 42.03 | 0.11 | 0.26 | 41.79 | 42.23 | 41.655 | 231197 |
| 1779403200 | 41.92 | -0.12 | -0.29 | 41.68 | 41.96 | 41.29 | 206028 |
| 1779316800 | 42.04 | 0.82 | 1.99 | 41.45 | 42.18 | 41.095 | 290512 |
| 1779230400 | 41.22 | -0.23 | -0.55 | 41.44 | 41.58 | 41.065 | 209963 |
| 1779144000 | 41.45 | 0.64 | 1.57 | 40.83 | 41.5 | 40.83 | 307949 |
| 1778884800 | 40.81 | -0.42 | -1.02 | 41.26 | 41.41 | 40.71 | 400930 |
| 1778798400 | 41.23 | 0.35 | 0.86 | 41.23 | 41.61 | 40.66 | 221084 |
| 1778712000 | 40.88 | -0.65 | -1.57 | 41.32 | 41.575 | 40.85 | 310732 |
| 1778625600 | 41.53 | -0.42 | -1.00 | 41.99 | 42.105 | 40.94 | 211444 |
| 1778539200 | 41.95 | -0.9 | -2.10 | 43.1 | 43.11 | 41.78 | 294113 |
| 1778280000 | 42.85 | 0.04 | 0.09 | 42.9 | 42.95 | 42.68 | 244526 |
| 1778193600 | 42.81 | -0.15 | -0.35 | 43.06 | 43.4 | 42.7 | 313230 |
| 1778107200 | 42.96 | 0.2 | 0.47 | 43.09 | 43.44 | 42.73 | 204000 |
| 1778020800 | 42.76 | 0.34 | 0.80 | 42.51 | 43.08 | 42.2 | 265674 |
| 1777934400 | 42.42 | -0.65 | -1.51 | 42.77 | 42.99 | 42.25 | 388544 |
| 1777675200 | 43.07 | 0.37 | 0.87 | 42.66 | 43.22 | 42.26 | 188591 |
| 1777588800 | 42.7 | 0.48 | 1.14 | 42.06 | 43.07 | 41.99 | 282032 |
| 1777502400 | 42.22 | -1.05 | -2.43 | 43.07 | 43.16 | 42.08 | 345772 |
| 1777416000 | 43.27 | 0.05 | 0.12 | 43.57 | 43.86 | 43.215 | 311925 |
| 1777329600 | 43.22 | 0.64 | 1.50 | 42.71 | 43.42 | 42.71 | 316877 |
| 1777070400 | 42.58 | -0.34 | -0.79 | 42.85 | 43.25 | 42.44 | 494465 |
| 1776984000 | 42.92 | 1.39 | 3.35 | 41.83 | 42.94 | 41.8 | 506089 |
| 1776897600 | 41.53 | -0.63 | -1.49 | 41.59 | 41.85 | 40.98 | 698059 |
| 1776811200 | 42.16 | 0 | 0.00 | 42.12 | 42.35 | 41.86 | 356943 |
| 1776724800 | 42.16 | -0.22 | -0.52 | 42.19 | 42.67 | 42.16 | 259056 |
| 1776465600 | 42.38 | 1.13 | 2.74 | 41.77 | 43.09 | 41.77 | 402228 |
| 1776379200 | 41.25 | -0.35 | -0.84 | 41.49 | 41.57 | 41.18 | 400581 |
| 1776292800 | 41.6 | -0.35 | -0.83 | 41.95 | 42.2 | 41.475 | 198622 |
| 1776206400 | 41.95 | -0.02 | -0.05 | 41.82 | 42.18 | 41.45 | 240916 |
| 1776120000 | 41.97 | 0.23 | 0.55 | 41.51 | 41.985 | 41.315 | 304954 |
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.
