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 | 0.12 | 0.625651720542 | 19.18 | 19.3 | 19.18 | 2353 | 19.3 | CS |
| 4 | -0.21 | -1.07637109175 | 19.51 | 20 | 19.17 | 3193 | 19.69209026 | CS |
| 12 | -0.22 | -1.12704918033 | 19.52 | 20 | 19.09 | 13935 | 19.5311501 | CS |
| 26 | 2.2 | 12.865497076 | 17.1 | 20 | 16.75 | 11855 | 18.91557406 | CS |
| 52 | 2.99 | 18.3323114654 | 16.31 | 20 | 15.25 | 8090 | 18.42380122 | CS |
| 156 | 0.65846054 | 3.53222190374 | 18.64153946 | 20 | 13.51 | 5750 | 17.86000304 | CS |
| 260 | 1.10836605 | 6.09272401284 | 18.19163395 | 20 | 10.17968025 | 4874 | 16.58138115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757620 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1737671220 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 4000 |
| 1737584880 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1737498480 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1737152880 | 19.3 | -0.03 | -0.16 | 19.18 | 19.3 | 19.18 | 705 |
| 1737066420 | 19.33 | -0.05 | -0.26 | 19.18 | 19.33 | 19.18 | 2502 |
| 1736979720 | 19.38 | 0.08 | 0.41 | 19.25 | 19.39 | 19.17 | 3300 |
| 1736893320 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1736806920 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1736547720 | 19.3 | -0.25 | -1.28 | 19.43 | 19.43 | 19.3 | 436 |
| 1736375340 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1736288940 | 19.55 | -0.12 | -0.61 | 19.55 | 19.67 | 19.43 | 2700 |
| 1736202360 | 19.67 | 0 | 0.00 | 19.55 | 19.67 | 19.55 | 200 |
| 1735943100 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1735856700 | 19.67 | -0.33 | -1.65 | 19.6 | 19.99 | 19.42 | 5415 |
| 1735683960 | 20 | 0 | 0.00 | 20 | 20 | 19.6 | 12603 |
| 1735597740 | 20 | 0.3 | 1.52 | 19.64 | 20 | 19.5775 | 1843 |
| 1735338000 | 19.7 | 0.1 | 0.51 | 19.51 | 19.7 | 19.47 | 1416 |
| 1735252020 | 19.6 | -0.04 | -0.20 | 19.6 | 19.64 | 19.6 | 401 |
| 1735078200 | 19.64 | 0 | 0.00 | 19.55 | 19.64 | 19.55 | 499 |
| 1734992400 | 19.6399 | -0.05 | -0.25 | 19.6399 | 19.6399 | 19.6399 | 500 |
| 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 |
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
