Données Historiques Mission Bancorp (ID) - MSBC

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0	0	105	105	105	115	105	CS
4	2.98	2.92099588316	102.02	105.5	101.5	1239	103.08722936	CS
12	4.5	4.4776119403	100.5	109	100.5	967	103.61993969	CS
26	10.5	11.1111111111	94.5	109	94.5	876	101.53432071	CS
52	9.04	9.4205919133	95.96	109	92.5	826	98.07112757	CS
156	23	28.0487804878	82	109	75.3	1068	90.19225071	CS
260	24.85	31.0043668122	80.15	109	73.9	961	88.65154905	CS

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783459740	105	0	0.00	105	105	105	156
1783373280	105	0	0.00	105	105	105	0
1783027680	105	0	0.00	105	105	105	0
1782941280	105	0	0.00	105	105	105	0
1782854880	105	-0.5	-0.47	105	105	105	115
1782768300	105.5	0.5	0.48	105.5	105.5	105.5	202
1782509280	105	0	0.00	105.5	105.5	105	399
1782422400	105	0	0.00	105	105	105	0
1782336000	105	0	0.00	105	105	105	109
1782250140	105	2	1.94	105	105	105	2811
1782163500	103	0	0.00	103	103	103	225
1781818140	103	0	0.00	103	103	103	0
1781731740	103	0	0.00	103	103	103	0
1781645340	103	0.01	0.01	103.01	103.01	103	1260
1781558940	102.99	0.49	0.48	103	103	102.99	700
1781299620	102.5	0	0.00	102.5	102.5	102.5	0
1781213220	102.5	1	0.99	102.01	102.5	102.01	5378
1781126940	101.5	-0.5	-0.49	102	102	101.5	2125
1781040540	102	-1	-0.97	102.02	102.02	102	301
1780954140	103	0	0.00	103	103	103	0
1780694940	103	0	0.00	103	103	103	701
1780608540	103	0	0.00	103	103	103	0
1780522140	103	0	0.00	103	103	103	0
1780435740	103	-2.98	-2.81	103	103	103	1124
1780349340	105.98	-0.01	-0.01	105.98	105.98	105.98	520
1780090080	105.99	2.99	2.90	106	106	105.99	300
1780003320	103	0.98	0.96	102.5	103	102.5	2977
1779917340	102.02	1.01	1.00	102.02	102.02	102.02	450
1779830460	101.01	0	0.00	101.01	101.01	101.01	0
1779484860	101.01	0	0.00	101.01	101.01	101.01	0
1779398460	101.01	0	0.00	101.01	101.01	101.01	0
1779312060	101.01	0	0.00	101.01	101.01	101.01	0
1779225660	101.01	-3.99	-3.80	101.01	101.01	101.01	608
1779139740	105	1.19	1.15	106	106	105	701
1778880180	103.80952	0	0.00	103.80952	103.80952	103.80952	0
1778793780	103.80952	0	0.00	103.80952	103.80952	103.80952	0
1778707380	103.80952	0	0.00	103.80952	103.80952	103.80952	420
1778621340	103.80952	0	0.00	103.80952	103.80952	103.80952	0
1778534940	103.80952	3.67	3.66	103.80952	103.80952	103.80952	378
1778275200	100.14285	0.04	0.04	100.14285	100.14285	100.14285	163
1778188920	100.10476	0	0.00	100.10476	100.10476	100.10476	0
1778102520	100.10476	-0.37	-0.37	100.00952	100.10476	100	1221
1778016000	100.47619	0.48	0.48	100.47619	100.47619	100.47619	2100
1777930140	100	1.51	1.54	99.523809	100	99.523809	311
1777671000	98.487905	2.77	2.90	98.487905	98.487905	98.487905	161
1777584540	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1777498140	95.714285	-4.28	-4.28	95.714285	95.714285	95.714285	459
1777411800	99.990476	0.01	0.01	99.990476	99.990476	99.990476	110
1777325400	99.980952	0	0.00	99.980952	99.980952	99.980952	8
1777065780	99.980952	4.27	4.46	95.714285	99.980952	95.714285	3700
1776979740	95.714285	0	0.00	95.714285	96.233714	95.714285	720
1776893340	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776806940	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776720540	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776461340	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776374940	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776288540	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1776202140	95.714285	0	0.00	95.714285	95.714285	95.714285	674
1776115200	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1775856000	95.714285	0	0.00	95.714285	95.714285	95.714285	220
1775721600	95.714285	0	0.00	95.714285	95.714285	95.714285	0
1775635200	95.714285	0	0.00	95.714285	95.714285	95.714285	0

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Mission Bancorp (ID) (MSBC)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Mission Bancorp (ID) (MSBC)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités