ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

VABK Virginia National Bankshares Corporation

31.90
0.20 (0.63%)
25 Jun 2024 - Cerrado
Retrasado por 15 minutos

VABK Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 31.90 0.20 0.63% 31.53 32.00 31.37 5,866
24 Jun 2024 31.70 -0.20 -0.63% 31.60 31.90 30.53 11,828
21 Jun 2024 31.90 1.48 4.87% 30.40 32.10 30.30 32,284
20 Jun 2024 30.42 0.07 0.23% 30.14 30.42 30.14 675
18 Jun 2024 30.35 -0.15 -0.49% 30.42 30.61 30.04 11,728
17 Jun 2024 30.50 0.50 1.67% 29.84 30.50 29.39 5,083
14 Jun 2024 30.00 -0.48 -1.57% 29.91 30.50 29.76 5,947
13 Jun 2024 30.48 -0.15 -0.49% 30.47 31.27 29.94 13,557
12 Jun 2024 30.63 0.92 3.10% 29.67 30.63 29.355 9,010
11 Jun 2024 29.71 0.21 0.71% 29.33 30.63 29.32 9,660
10 Jun 2024 29.50 -0.05 -0.17% 29.37 29.73 29.33 5,070
07 Jun 2024 29.55 -0.88 -2.89% 30.11 30.11 29.55 1,926
06 Jun 2024 30.43 0.10 0.33% 30.30 30.43 28.8822 13,262
05 Jun 2024 30.33 0.73 2.47% 29.39 30.33 29.34 14,429
04 Jun 2024 29.60 -0.06 -0.20% 29.34 30.49 28.71 13,182
03 Jun 2024 29.66 0.40 1.37% 29.84 30.00 28.78 11,351
31 May 2024 29.26 -0.45 -1.51% 30.13 30.33 29.00 16,851
30 May 2024 29.71 0.28 0.95% 29.97 29.9925 29.20 9,374
29 May 2024 29.43 -0.73 -2.42% 29.52 29.90 29.01 16,018
28 May 2024 30.16 -0.37 -1.21% 29.76 30.16 29.76 1,265
24 May 2024 30.53 0.35 1.16% 30.46 30.91 29.6301 7,335
23 May 2024 30.18 -1.64 -5.15% 31.81 31.81 29.6007 17,123
22 May 2024 31.82 0.31 0.98% 31.60 31.84 30.51 42,154
21 May 2024 31.51 0.28 0.90% 31.20 32.00 30.945 9,189
20 May 2024 31.23 -0.28 -0.89% 31.41 32.32 30.657 11,859
17 May 2024 31.51 0.50 1.61% 31.04 31.79 30.42 10,083
16 May 2024 31.01 -0.13 -0.42% 31.00 31.95 30.31 23,296
15 May 2024 31.14 0.67 2.20% 30.53 31.14 30.28 25,476
14 May 2024 30.47 0.13 0.43% 30.54 30.80 30.27 7,485
13 May 2024 30.34 0.31 1.03% 30.07 30.39 29.85 7,262
10 May 2024 30.03 0.12 0.40% 29.75 30.06 29.33 5,563
09 May 2024 29.91 0.17 0.57% 29.84 29.91 28.9835 9,522
08 May 2024 29.74 0.01 0.03% 29.66 30.16 29.42 7,130
07 May 2024 29.73 -0.05 -0.15% 30.01 30.26 29.49 18,527
06 May 2024 29.775 -0.13 -0.42% 30.32 30.39 29.505 37,227
03 May 2024 29.90 0.42 1.42% 30.03 30.04 28.90 25,886
02 May 2024 29.48 0.99 3.47% 28.84 29.50 28.71 29,982
01 May 2024 28.49 0.28 0.99% 28.23 28.75 27.87 31,700
30 Abr 2024 28.21 0.71 2.58% 27.22 28.50 27.02 33,741
29 Abr 2024 27.50 2.00 7.84% 25.38 27.50 25.38 62,484
26 Abr 2024 25.50 0.32 1.27% 25.20 26.185 24.81 34,181
25 Abr 2024 25.18 0.58 2.36% 24.93 25.63 24.42 37,086
24 Abr 2024 24.60 -0.02 -0.08% 24.62 26.544 24.44 30,914
23 Abr 2024 24.62 0.22 0.90% 24.32 25.2329 24.32 22,123
22 Abr 2024 24.40 0.15 0.62% 24.25 24.68 24.25 28,836
19 Abr 2024 24.25 -0.11 -0.45% 24.26 25.2423 24.06 34,350
18 Abr 2024 24.36 -0.64 -2.56% 24.82 27.49 24.12 46,574
17 Abr 2024 25.00 -0.07 -0.28% 25.29 25.37 24.68 34,450
16 Abr 2024 25.07 -0.03 -0.12% 25.36 25.40 25.06 35,644
15 Abr 2024 25.10 -0.76 -2.94% 26.16 26.35 25.10 26,840
12 Abr 2024 25.86 -0.75 -2.80% 26.52 26.90 25.47 21,246
11 Abr 2024 26.605 -0.44 -1.61% 27.10 27.12 26.52 18,479
10 Abr 2024 27.04 -1.49 -5.22% 28.57 28.57 27.00 24,251
09 Abr 2024 28.53 -0.50 -1.72% 29.28 29.36 28.52 9,715
08 Abr 2024 29.03 0.02 0.07% 29.31 29.40 29.01 6,044
05 Abr 2024 29.01 -0.26 -0.89% 29.01 29.67 29.01 2,704
04 Abr 2024 29.27 0.02 0.07% 29.48 29.48 29.20 4,091
03 Abr 2024 29.25 0.09 0.31% 28.79 29.35 28.79 3,684
02 Abr 2024 29.16 -0.03 -0.10% 28.83 29.80 28.55 8,796
01 Abr 2024 29.19 -0.91 -3.02% 30.38 30.38 29.12 2,910
28 Mar 2024 30.10 0.05 0.17% 30.42 30.71 29.45 5,773