Premium
American Riviera Bancorp (QX) (ARBV)
USOTC
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 | 0.2275 | 1.26231100014 | 18.0225 | 18.3 | 17.9101 | 9791 | 18.28912636 | CS |
| 4 | -0.95 | -4.94791666667 | 19.2 | 19.2 | 17.6 | 8231 | 18.13948776 | CS |
| 12 | -0.93 | -4.8488008342 | 19.18 | 20 | 17.6 | 15588 | 19.09161406 | CS |
| 26 | -1.51 | -7.64170040486 | 19.76 | 20 | 17.6 | 14277 | 19.27736388 | CS |
| 52 | 2.9 | 18.8925081433 | 15.35 | 20 | 15.25 | 11344 | 18.76184071 | CS |
| 156 | 0.69904968 | 3.98297338466 | 17.55095032 | 20 | 13.51 | 6841 | 18.12522096 | CS |
| 260 | 7.34319973 | 67.3268011536 | 10.90680027 | 20 | 10.17968025 | 5367 | 17.59926377 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 18.3 | 0.01 | 0.05 | 17.95 | 18.3 | 17.95 | 1523 |
| 1745529840 | 18.29 | 0 | 0.00 | 18 | 18.29 | 18 | 26323 |
| 1745443560 | 18.29 | 0 | 0.00 | 18.25 | 18.29 | 17.9101 | 410 |
| 1745357340 | 18.29 | 0.29 | 1.61 | 17.98 | 18.29 | 17.965 | 20500 |
| 1745270400 | 18 | -0.3 | -1.64 | 18.0225 | 18.0225 | 18 | 200 |
| 1744925340 | 18.3 | 0.43 | 2.41 | 18 | 18.35 | 18 | 1931 |
| 1744838940 | 17.87 | -0.1 | -0.56 | 17.87 | 17.87 | 17.87 | 200 |
| 1744752360 | 17.97 | -0.03 | -0.17 | 17.86 | 18.4 | 17.8475 | 1428 |
| 1744666140 | 18 | 0.12 | 0.67 | 17.61 | 18 | 17.61 | 2102 |
| 1744406940 | 17.88 | -0.11 | -0.61 | 17.61 | 17.88 | 17.61 | 1935 |
| 1744320120 | 17.99 | -0.11 | -0.61 | 17.85 | 17.99 | 17.6 | 750 |
| 1744234140 | 18.1 | 0.1 | 0.56 | 18 | 18.1 | 17.75 | 2391 |
| 1744147740 | 18 | 0.04 | 0.21 | 17.96 | 18 | 17.66 | 64963 |
| 1744061220 | 17.9625 | -0.29 | -1.58 | 17.9001 | 18.25 | 17.9001 | 15364 |
| 1743802020 | 18.25 | -0.75 | -3.95 | 18.6275 | 18.95 | 17.65 | 2901 |
| 1743715440 | 19 | -0.16 | -0.84 | 19.05 | 19.0735 | 19 | 1350 |
| 1743629040 | 19.16 | 0 | 0.00 | 19.16 | 19.16 | 19.16 | 0 |
| 1743542640 | 19.16 | 0 | 0.00 | 19.01 | 19.16 | 19.01 | 210 |
| 1743456180 | 19.16 | -0.02 | -0.10 | 19.2 | 19.2 | 19.1 | 3671 |
| 1743197340 | 19.18 | -0.21 | -1.08 | 19.1 | 19.2 | 19.1 | 1201 |
| 1743110880 | 19.39 | -0.01 | -0.05 | 19.37 | 19.4 | 19.01 | 4517 |
| 1743024540 | 19.4 | -0.05 | -0.23 | 19.45 | 19.45 | 19.4 | 1300 |
| 1742938140 | 19.445 | -0.01 | -0.03 | 19.445 | 19.445 | 19.445 | 128 |
| 1742851200 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 1510 |
| 1742592540 | 19.45 | -0.03 | -0.15 | 19.445 | 19.45 | 19.445 | 2251 |
| 1742505960 | 19.48 | -0.06 | -0.31 | 19.49 | 19.5 | 19.47 | 3400 |
| 1742419200 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 220 |
| 1742333400 | 19.54 | 0.09 | 0.46 | 19.54 | 19.54 | 19.54 | 2135 |
| 1742246400 | 19.45 | -0.09 | -0.46 | 19.54 | 19.54 | 19.45 | 3210 |
| 1741987680 | 19.54 | -0.15 | -0.76 | 19.54 | 19.54 | 19.54 | 3010 |
| 1741901340 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1741814940 | 19.69 | -0.31 | -1.55 | 19.34 | 20 | 19.3 | 2855 |
| 1741728480 | 20 | 0 | 0.00 | 19.5 | 20 | 19.35 | 3502 |
| 1741645740 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1741386540 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1741300140 | 20 | 0 | 0.00 | 19.5001 | 20 | 19.5 | 795 |
| 1741213440 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1070 |
| 1741126800 | 20 | 0 | 0.00 | 20 | 20 | 19.5 | 374 |
| 1741040760 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.5 | 540 |
| 1740781260 | 19.5 | 0.11 | 0.57 | 19.39 | 19.675 | 19.3001 | 2397 |
| 1740695280 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1740608880 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1740522480 | 19.39 | 0 | 0.00 | 19.28 | 19.39 | 19.06 | 9298 |
| 1740435600 | 19.39 | 0.09 | 0.47 | 19.01 | 19.39 | 19 | 5213 |
| 1740176400 | 19.3 | 0 | 0.00 | 19.2 | 19.3 | 19.2 | 425 |
| 1740090480 | 19.3 | 0 | 0.00 | 19.3 | 19.33 | 19.2 | 558633 |
| 1740003960 | 19.3 | 0.05 | 0.26 | 19.3 | 19.3 | 19.3 | 7550 |
| 1739917740 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 424 |
| 1739572020 | 19.25 | -0.14 | -0.72 | 19.15 | 19.3 | 18.9 | 1500 |
| 1739485320 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1739398920 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 1080 |
| 1739312940 | 19.39 | 0 | 0.00 | 19.15 | 19.39 | 19.15 | 200 |
| 1739226000 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 1800 |
| 1738967160 | 19.39 | 0.06 | 0.31 | 19.39 | 19.39 | 19.39 | 100 |
| 1738880400 | 19.33 | 0.18 | 0.94 | 19.2 | 19.33 | 19.175 | 2270 |
| 1738794000 | 19.15 | 0.03 | 0.16 | 19.13 | 19.18 | 18.64 | 3600 |
| 1738708140 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 0 |
| 1738621740 | 19.12 | -0.21 | -1.09 | 19.18 | 19.18 | 18.72 | 4724 |
| 1738362540 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 0 |
| 1738276140 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 0 |
| 1738189740 | 19.33 | 0.01 | 0.05 | 19.3 | 19.33 | 19.3 | 2500 |
| 1738103220 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 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
