Premium
Madison County Financial Inc (PK) (MCBK)
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 | 0 | 0 | 25.1 | 0 | 0 | 0 | CS |
| 4 | -0.25 | -0.990099009901 | 25.25 | 25.25 | 25 | 192 | 25.204775 | CS |
| 12 | 0.19 | 0.765820233777 | 24.81 | 25.25 | 24.6 | 1130 | 24.80881092 | CS |
| 26 | 0.5201 | 2.12460018219 | 24.4799 | 26.5 | 24.4799 | 1650 | 24.95580774 | CS |
| 52 | 2.5 | 11.1111111111 | 22.5 | 26.5 | 20.45 | 1129 | 24.32154313 | CS |
| 156 | -9.8 | -28.1609195402 | 34.8 | 35 | 20.45 | 1369 | 26.87306992 | CS |
| 260 | -2.5 | -9.09090909091 | 27.5 | 42.98 | 20.45 | 1324 | 27.31486466 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 25 | -0.25 | -0.99 | 25.1 | 25.1 | 25 | 307 |
| 1741213200 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1741126800 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1741040400 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1740781200 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1740694800 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1740608400 | 25.25 | 0.13 | 0.52 | 25.25 | 25.25 | 25.25 | 220 |
| 1740522540 | 25.1204 | 0 | 0.00 | 25.1204 | 25.1204 | 25.1204 | 0 |
| 1740436140 | 25.1204 | 0 | 0.00 | 25.1204 | 25.1204 | 25.1204 | 0 |
| 1740176940 | 25.1204 | 0 | 0.00 | 25.1204 | 25.1204 | 25.1204 | 0 |
| 1740090540 | 25.1204 | 0 | 0.00 | 25.1204 | 25.1204 | 25.1204 | 0 |
| 1740004140 | 25.1204 | 0 | 0.00 | 25.1204 | 25.1204 | 25.1204 | 0 |
| 1739917740 | 25.1204 | 0 | 0.00 | 25.1204 | 25.1204 | 25.1204 | 0 |
| 1739572140 | 25.1204 | 0 | 0.00 | 25.1204 | 25.1204 | 25.1204 | 0 |
| 1739485740 | 25.1204 | 0 | 0.00 | 25.1204 | 25.1204 | 25.1204 | 0 |
| 1739399340 | 25.1204 | 0 | 0.00 | 25.1204 | 25.1204 | 25.1204 | 0 |
| 1739312940 | 25.1204 | -0.13 | -0.51 | 25.25 | 25.25 | 25.1204 | 201 |
| 1739226000 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1738966800 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1738880400 | 25.25 | 0.45 | 1.81 | 25.25 | 25.25 | 25.25 | 155 |
| 1738794000 | 24.8 | -0.02 | -0.09 | 24.81 | 24.81 | 24.8 | 6801 |
| 1738708140 | 24.8225 | 0 | 0.00 | 24.8225 | 24.8225 | 24.8225 | 0 |
| 1738621740 | 24.8225 | 0.02 | 0.09 | 24.8 | 24.8225 | 24.8 | 2000 |
| 1738362000 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 3136 |
| 1738276140 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1738189740 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 558 |
| 1738103280 | 24.8 | 0.1 | 0.40 | 24.8 | 24.8 | 24.8 | 331 |
| 1738016640 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1737757440 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1737671040 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1737584640 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 100 |
| 1737498180 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1737152580 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1737066180 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1736979780 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1736893380 | 24.7 | -0.15 | -0.59 | 24.7 | 24.8592 | 24.7 | 903 |
| 1736806920 | 24.8464 | 0 | 0.00 | 24.8464 | 24.8464 | 24.8464 | 0 |
| 1736547720 | 24.8464 | -0.17 | -0.69 | 24.7 | 24.8464 | 24.7 | 481 |
| 1736375340 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1736288940 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1736202540 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1735943340 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1735856940 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1735684140 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1735597740 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1735338540 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1735252140 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1735079340 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1734992940 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1734733740 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1734647340 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1734560940 | 25.02 | 0.42 | 1.71 | 25.02 | 25.02 | 25.02 | 300 |
| 1734474360 | 24.6 | -0 | -0.00 | 24.6 | 24.6 | 24.6 | 434 |
| 1734388080 | 24.6001 | 0 | 0.00 | 24.6001 | 24.6001 | 24.6001 | 0 |
| 1734128880 | 24.6001 | 0 | 0.00 | 24.6001 | 24.6001 | 24.6001 | 0 |
| 1734042480 | 24.6001 | -0.25 | -1.01 | 24.81 | 24.81 | 24.6001 | 200 |
| 1733955900 | 24.85 | -0.06 | -0.24 | 24.88 | 24.88 | 24.85 | 1001 |
| 1733841000 | 24.9095 | 0 | 0.00 | 24.9095 | 24.9095 | 24.9095 | 0 |
| 1733754600 | 24.9095 | 0 | 0.00 | 24.9095 | 24.9095 | 24.9095 | 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
