Premium
American Riviera Bancorp (QX) (ARBV)
USOTC
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 | 0.18 | 0.922603792927 | 19.51 | 19.69 | 19.51 | 442 | 19.69 | CS |
| 4 | -0.06 | -0.303797468354 | 19.75 | 20 | 19.4527 | 3593 | 19.80439825 | CS |
| 12 | 0.579 | 3.02966877714 | 19.111 | 20 | 19.02 | 15571 | 19.51444911 | CS |
| 26 | 3.49 | 21.5432098765 | 16.2 | 20 | 16.15 | 12384 | 18.71103293 | CS |
| 52 | 3.19 | 19.3333333333 | 16.5 | 20 | 15.25 | 8312 | 18.34651608 | CS |
| 156 | 1.46655455 | 8.0476249896 | 18.22344545 | 20 | 13.51 | 5781 | 17.85652111 | CS |
| 260 | 1.64833455 | 9.13626602027 | 18.04166545 | 20 | 10.17968025 | 4855 | 16.56024432 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733560 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1734647160 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1734560760 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1734474360 | 19.69 | 0.06 | 0.31 | 19.51 | 19.69 | 19.51 | 442 |
| 1734388080 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1734128880 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1734042480 | 19.63 | -0.07 | -0.36 | 19.615 | 19.65 | 19.615 | 750 |
| 1733955600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1733869200 | 19.7 | 0.1 | 0.51 | 19.68 | 19.7 | 19.6 | 661 |
| 1733782800 | 19.6 | -0.13 | -0.66 | 19.61 | 19.61 | 19.47 | 324 |
| 1733523600 | 19.73 | -0.07 | -0.35 | 19.59 | 19.78 | 19.4527 | 7560 |
| 1733437500 | 19.8 | -0.02 | -0.10 | 19.6 | 19.8 | 19.6 | 14600 |
| 1733350980 | 19.82 | -0.02 | -0.10 | 19.75 | 19.82 | 19.75 | 200 |
| 1733264700 | 19.84 | -0.03 | -0.15 | 19.7075 | 19.85 | 19.6 | 6535 |
| 1733178180 | 19.87 | 0 | 0.00 | 19.7 | 20 | 19.66 | 8614 |
| 1732919340 | 19.87 | 0 | 0.00 | 19.87 | 19.87 | 19.87 | 0 |
| 1732746540 | 19.87 | 0.02 | 0.10 | 19.6225 | 19.87 | 19.6225 | 3720 |
| 1732660140 | 19.85 | 0.1 | 0.51 | 19.75 | 19.85 | 19.75 | 383 |
| 1732573560 | 19.75 | -0.04 | -0.20 | 19.75 | 19.75 | 19.57 | 1925 |
| 1732314000 | 19.79 | 0.29 | 1.49 | 19.75 | 19.79 | 19.75 | 1000 |
| 1732227900 | 19.5 | 0.05 | 0.26 | 19.5 | 19.5 | 19.48 | 109150 |
| 1732141740 | 19.45 | -0.03 | -0.15 | 19.4 | 19.45 | 19.4 | 200 |
| 1732054800 | 19.48 | -0.22 | -1.12 | 19.5 | 19.79 | 19.35 | 325480 |
| 1731968640 | 19.7 | 0 | 0.00 | 19.65 | 19.7 | 19.65 | 1100 |
| 1731709260 | 19.7 | -0.05 | -0.25 | 19.78 | 19.78 | 19.33 | 3266 |
| 1731622800 | 19.75 | -0.04 | -0.20 | 19.32 | 19.75 | 19.32 | 4355 |
| 1731536760 | 19.79 | 0.03 | 0.15 | 19.33 | 19.79 | 19.33 | 275 |
| 1731450000 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1731363600 | 19.76 | 0.28 | 1.44 | 19.5 | 19.79 | 19.5 | 3000 |
| 1731104940 | 19.48 | 0 | 0.00 | 19.48 | 19.48 | 19.48 | 0 |
| 1731018540 | 19.48 | -0.07 | -0.36 | 19.28 | 19.55 | 19.28 | 924 |
| 1730931600 | 19.55 | 0.2 | 1.03 | 19.5 | 19.55 | 19.5 | 6416 |
| 1730845680 | 19.35 | -0.17 | -0.87 | 19.3 | 19.49 | 19.09 | 5543 |
| 1730759160 | 19.52 | -0.08 | -0.41 | 19.52 | 19.52 | 19.31 | 540 |
| 1730496300 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1730409900 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1730323500 | 19.6 | -0.14 | -0.71 | 19.5 | 19.7 | 19.4 | 3464 |
| 1730237280 | 19.74 | -0.1 | -0.50 | 19.36 | 19.75 | 19.34 | 11350 |
| 1730150880 | 19.84 | 0.5 | 2.59 | 19.76 | 19.84 | 19.76 | 506 |
| 1729891500 | 19.34 | -0.08 | -0.41 | 19.34 | 19.34 | 19.34 | 328 |
| 1729805100 | 19.42 | 0 | 0.00 | 19.42 | 19.42 | 19.42 | 0 |
| 1729718700 | 19.42 | 0 | 0.00 | 19.42 | 19.42 | 19.42 | 0 |
| 1729632300 | 19.42 | 0.09 | 0.47 | 19.49 | 19.54 | 19.42 | 3294 |
| 1729545600 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 0 |
| 1729286400 | 19.33 | -0.47 | -2.37 | 19.5 | 19.89 | 19.08 | 54350 |
| 1729200000 | 19.8 | 0 | 0.00 | 19.5 | 19.8 | 19.5 | 24007 |
| 1729114020 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1729027620 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1728941220 | 19.8 | 0.05 | 0.25 | 19.52 | 19.8 | 19.52 | 3100 |
| 1728681900 | 19.75 | 0 | 0.00 | 19.91 | 19.91 | 19.625 | 1400 |
| 1728595560 | 19.75 | 0.1 | 0.51 | 19.4675 | 19.95 | 19.4675 | 7390 |
| 1728508800 | 19.65 | 0.25 | 1.29 | 19.39 | 19.75 | 19.39 | 3709 |
| 1728422580 | 19.4 | 0 | 0.00 | 19.26 | 19.4 | 19.25 | 3400 |
| 1728336420 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1728077220 | 19.4 | -0.04 | -0.21 | 19.5 | 19.5 | 19.4 | 4400 |
| 1727990760 | 19.44 | 0.3 | 1.57 | 19.15 | 19.99 | 19.15 | 17100 |
| 1727904000 | 19.14 | 0 | 0.00 | 19.25 | 19.27 | 19.05 | 3823 |
| 1727817780 | 19.14 | 0 | 0.00 | 19.14 | 19.14 | 19.14 | 0 |
| 1727731380 | 19.14 | 0.03 | 0.15 | 19.02 | 19.14 | 19.02 | 5200 |
| 1727472000 | 19.111 | 0.09 | 0.48 | 19.111 | 19.111 | 19.111 | 187 |
| 1727386200 | 19.02 | 0.03 | 0.16 | 18.8 | 19.02 | 18.8 | 7200 |
| 1727299200 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1727212800 | 18.99 | -0.01 | -0.05 | 18.68 | 18.99 | 18.68 | 1050 |
| 1727126400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
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
