Premium
Muncy Columbia Financial Corporation (QX) (CCFN)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.534635053463 | 43.02 | 44 | 42.26 | 1382 | 43.00877307 | CS |
| 4 | 1.23 | 2.92717753451 | 42.02 | 45 | 42.02 | 1655 | 44.1129067 | CS |
| 12 | 8 | 22.695035461 | 35.25 | 45 | 34.01 | 2690 | 39.34294181 | CS |
| 26 | 9.25 | 27.2058823529 | 34 | 45 | 32.5 | 2258 | 36.89000723 | CS |
| 52 | 9.25 | 27.2058823529 | 34 | 45 | 28.5 | 1833 | 35.10521805 | CS |
| 156 | -8.75 | -16.8269230769 | 52 | 59 | 28.5 | 1405 | 37.7787872 | CS |
| 260 | -5.75 | -11.7346938776 | 49 | 61.24 | 28.5 | 1226 | 39.50065922 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1739226000 | 44 | 1.74 | 4.12 | 42.76 | 44 | 42.26 | 1189 |
| 1738966800 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1738880400 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1738794000 | 42.26 | -1.49 | -3.41 | 43.02 | 43.02 | 42.26 | 1574 |
| 1738708080 | 43.75 | 0 | 0.00 | 43.75 | 43.75 | 43.73 | 1626 |
| 1738621740 | 43.75 | -0.25 | -0.57 | 44 | 44 | 43.75 | 400 |
| 1738362000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 2230 |
| 1738276080 | 44 | 0 | 0.00 | 44 | 44 | 44 | 358 |
| 1738189740 | 44 | 0 | 0.00 | 44.06 | 44.06 | 44 | 1300 |
| 1738103220 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1738016820 | 44 | -0.05 | -0.11 | 43.03 | 44 | 43.03 | 1040 |
| 1737757440 | 44.05 | -0.95 | -2.11 | 44.54 | 44.54 | 44.05 | 1994 |
| 1737671220 | 45 | 2 | 4.65 | 43.95 | 45 | 43.75 | 6769 |
| 1737584940 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1737498540 | 43 | 0 | 0.00 | 43 | 43 | 43 | 501 |
| 1737152820 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1737066420 | 43 | 1.07 | 2.55 | 42.02 | 43 | 42.02 | 880 |
| 1736979780 | 41.93 | 0 | 0.00 | 41.93 | 41.93 | 41.93 | 0 |
| 1736893380 | 41.93 | -0.07 | -0.17 | 41.93 | 41.93 | 41.93 | 744 |
| 1736806800 | 42 | -0.1 | -0.24 | 42.29 | 42.29 | 42 | 779 |
| 1736548140 | 42.1 | 0 | 0.00 | 42.1 | 42.1 | 42.1 | 0 |
| 1736375340 | 42.1 | -1.67 | -3.82 | 43 | 43 | 42.1 | 1819 |
| 1736288580 | 43.77 | 0 | 0.00 | 43.77 | 43.77 | 43.77 | 0 |
| 1736202180 | 43.77 | 0 | 0.00 | 43.77 | 43.77 | 43.77 | 0 |
| 1735942980 | 43.77 | 0.77 | 1.79 | 43 | 43.77 | 43 | 752 |
| 1735856700 | 43 | 1.1 | 2.63 | 42.05 | 43 | 42.05 | 937 |
| 1735683960 | 41.9 | 0.61 | 1.48 | 41.89 | 42.87 | 41.88 | 1597 |
| 1735597740 | 41.29 | 0.04 | 0.10 | 41.29 | 41.3 | 41.29 | 3205 |
| 1735338000 | 41.25 | 0.45 | 1.10 | 41 | 41.25 | 40.9 | 1300 |
| 1735251000 | 40.8 | 0 | 0.00 | 40.8 | 40.8 | 40.8 | 0 |
| 1735078200 | 40.8 | -0.65 | -1.57 | 41.51 | 41.51 | 40.56 | 997 |
| 1734992400 | 41.45 | 0.14 | 0.34 | 41.45 | 41.45 | 41.45 | 2500 |
| 1734733200 | 41.31 | 0.99 | 2.46 | 40.5 | 41.31 | 40.5 | 10257 |
| 1734646800 | 40.32 | -2.18 | -5.13 | 43 | 43 | 40.01 | 4469 |
| 1734560940 | 42.5 | 0.5 | 1.19 | 42.5 | 42.5 | 40 | 1600 |
| 1734474360 | 42 | -0.82 | -1.91 | 43.01 | 43.01 | 42 | 1001 |
| 1734388140 | 42.817 | -1.18 | -2.69 | 43.95 | 43.95 | 42.75 | 589 |
| 1734128880 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1734042480 | 44 | 2.99 | 7.29 | 41.54 | 44 | 41.54 | 1696 |
| 1733955900 | 41.01 | 1.26 | 3.17 | 39.85 | 41.01 | 39.85 | 792 |
| 1733869200 | 39.75 | 1.75 | 4.61 | 39.84 | 39.84 | 39.75 | 600 |
| 1733782800 | 38 | 0.95 | 2.56 | 38 | 38 | 38 | 300 |
| 1733523600 | 37.05 | 0.04 | 0.11 | 37.05 | 37.05 | 37.05 | 501 |
| 1733437500 | 37.01 | 0.01 | 0.03 | 37.02 | 37.02 | 37.01 | 939 |
| 1733350980 | 37 | 0.38 | 1.04 | 37 | 37 | 37 | 100 |
| 1733264700 | 36.62 | 0.12 | 0.33 | 36.57 | 36.62 | 36.57 | 330 |
| 1733178180 | 36.5 | -2 | -5.19 | 36.5 | 36.5 | 36.5 | 155 |
| 1732919340 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1732746540 | 38.5 | 2 | 5.48 | 39.84 | 39.84 | 38.5 | 712 |
| 1732660140 | 36.5 | -0.6 | -1.62 | 37.51 | 40 | 36.47 | 1790 |
| 1732573560 | 37.1 | 0.5 | 1.37 | 37.1 | 37.1 | 37.1 | 1001 |
| 1732314000 | 36.6 | 0.35 | 0.97 | 36.7 | 37 | 36 | 2903 |
| 1732227900 | 36.25 | 1.25 | 3.57 | 35.15 | 36.25 | 34.01 | 47325 |
| 1732141740 | 35 | -0.25 | -0.71 | 35.25 | 35.25 | 35 | 1428 |
| 1732054800 | 35.25 | -0.99 | -2.73 | 35.75 | 35.75 | 35.25 | 3479 |
| 1731968640 | 36.24 | 1.74 | 5.04 | 36.24 | 36.24 | 36.24 | 182 |
| 1731709260 | 34.5 | -0.5 | -1.43 | 35 | 35 | 34.5 | 1400 |
| 1731622800 | 35 | -1 | -2.78 | 35 | 35 | 35 | 702 |
| 1731536760 | 36 | 1 | 2.86 | 35.96 | 36 | 35.96 | 814 |
| 1731450480 | 35 | -0.25 | -0.71 | 35 | 35 | 33.58 | 10930 |
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
