Premium
Community Bankers Corporation (PK) (CTYP)
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 | 0 | 5.8 | 5.8 | 5.8 | 410 | 5.8 | CS |
| 4 | -0.18 | -3.01003344482 | 5.98 | 6 | 5.8 | 405 | 5.89876543 | CS |
| 12 | 1.11 | 23.6673773987 | 4.69 | 6 | 4.66 | 2840 | 5.27239787 | CS |
| 26 | 0.9 | 18.3673469388 | 4.9 | 6 | 4 | 2019 | 4.96693985 | CS |
| 52 | -1.45 | -20 | 7.25 | 7.5 | 4 | 1580 | 5.13185 | CS |
| 156 | -3.2 | -35.5555555556 | 9 | 11.5 | 4 | 1055 | 5.57584746 | CS |
| 260 | -1.77 | -23.3817701453 | 7.57 | 11.5 | 4 | 1120 | 6.22740329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738966800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1738880400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1738794000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1738707600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1738621200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1738362000 | 5.8 | -0.2 | -3.33 | 5.8 | 5.8 | 5.8 | 410 |
| 1738276020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738189620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738103220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738016820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737757620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737671220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737584820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737498420 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737152820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737066420 | 6 | 0.18 | 3.09 | 5.98 | 6 | 5.98 | 400 |
| 1736980140 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1736893740 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1736807340 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1736548140 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1736375340 | 5.82 | 0 | 0.00 | 5.82 | 5.85 | 5.7876 | 4896 |
| 1736288940 | 5.82 | 0.47 | 8.79 | 5.85 | 5.85 | 5.804 | 600 |
| 1736202360 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1735943160 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1735856760 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1735683960 | 5.35 | 0.1 | 1.90 | 5.2405 | 5.35 | 5.15 | 1928 |
| 1735597740 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.223 | 5974 |
| 1735338000 | 5.25 | 0.14 | 2.74 | 5.2 | 5.25 | 5.2 | 500 |
| 1735252020 | 5.11 | 0.01 | 0.20 | 5.11 | 5.11 | 5.11 | 200 |
| 1735078800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1734992400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 300 |
| 1734733200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1734646800 | 5.1 | -0.1 | -1.92 | 5.15 | 5.15 | 5.1 | 1100 |
| 1734560940 | 5.2 | -0.25 | -4.59 | 5.2 | 5.2 | 5.2 | 198 |
| 1734474540 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1734388140 | 5.45 | 0.13 | 2.44 | 5.45 | 5.45 | 5.45 | 100 |
| 1734128940 | 5.32 | 0.32 | 6.40 | 4.99 | 5.32 | 4.875 | 38475 |
| 1734042300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733955900 | 5 | 0.34 | 7.30 | 5 | 5 | 5 | 925 |
| 1733869200 | 4.66 | -0.34 | -6.80 | 5 | 5 | 4.66 | 2700 |
| 1733782800 | 5 | 0.05 | 1.01 | 5 | 5 | 5 | 600 |
| 1733523600 | 4.95 | -0.04 | -0.75 | 5 | 5 | 4.9 | 2500 |
| 1733437380 | 4.9875 | 0 | 0.00 | 4.9875 | 4.9875 | 4.9875 | 0 |
| 1733350980 | 4.9875 | -0.01 | -0.25 | 5 | 5 | 4.9875 | 2401 |
| 1733264580 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733178180 | 5 | 0.1 | 2.04 | 4.9 | 5 | 4.9 | 600 |
| 1732919340 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1732746540 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1732660140 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 500 |
| 1732573560 | 4.9 | 0.11 | 2.30 | 4.84 | 4.94 | 4.7482 | 2162 |
| 1732314540 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1732228140 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1732141740 | 4.79 | 0.1 | 2.13 | 4.79 | 4.79 | 4.79 | 282 |
| 1732054800 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 100 |
| 1731968640 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 300 |
| 1731681000 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1731594600 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1731508200 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1731421800 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1731335400 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 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
