Premium
ESSA Bancorp Inc (ESSA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.29065565307 | 19.37 | 19.79 | 18.51 | 30081 | 19.00045204 | CS |
| 4 | -0.89 | -4.44777611194 | 20.01 | 20.34 | 18.51 | 17360 | 19.27138164 | CS |
| 12 | 0.32 | 1.70212765957 | 18.8 | 21.5 | 18.51 | 13221 | 19.67313806 | CS |
| 26 | 0.77 | 4.1961852861 | 18.35 | 21.5 | 16.17 | 12225 | 19.13482503 | CS |
| 52 | 0.11 | 0.578642819569 | 19.01 | 21.5 | 15.2939 | 12173 | 18.36015457 | CS |
| 156 | 1.74 | 10.0115074799 | 17.38 | 21.795 | 12.79 | 15051 | 17.52612878 | CS |
| 260 | 1.67 | 9.57020057307 | 17.45 | 21.795 | 9.7 | 17415 | 16.4329401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 19.12 | 0.15 | 0.79 | 18.51 | 19.27 | 18.51 | 51108 |
| 1736552100 | 18.97 | 0.34 | 1.83 | 19.79 | 19.79 | 18.7501 | 47791 |
| 1736379300 | 18.63 | -0.21 | -1.11 | 18.75 | 18.9375 | 18.63 | 5796 |
| 1736292900 | 18.84 | -0.28 | -1.46 | 19.37 | 19.37 | 18.73 | 15627 |
| 1736206500 | 19.12 | -0.48 | -2.45 | 19.57 | 19.7 | 19.12 | 8560 |
| 1735947300 | 19.6 | 0.46 | 2.40 | 19.31 | 19.6 | 19.0701 | 7916 |
| 1735860900 | 19.14 | -0.36 | -1.85 | 19.42 | 19.75 | 19.14 | 7341 |
| 1735688100 | 19.5 | 0.22 | 1.14 | 19.31 | 19.7 | 19.31 | 10929 |
| 1735601700 | 19.28 | 0.05 | 0.26 | 19.26 | 19.66 | 19.26 | 12682 |
| 1735342500 | 19.23 | -0.2 | -1.03 | 19.13 | 19.3 | 19.12 | 12678 |
| 1735256100 | 19.43 | 0.17 | 0.88 | 19.16 | 19.43 | 19.08 | 7676 |
| 1735077840 | 19.26 | -0.08 | -0.41 | 19.32 | 19.32 | 19.08 | 2059 |
| 1734996900 | 19.34 | -0.16 | -0.82 | 19.29 | 19.34 | 19.17 | 9662 |
| 1734737700 | 19.5 | 0.29 | 1.51 | 19.02 | 19.97 | 19.01 | 46474 |
| 1734651300 | 19.21 | -0.43 | -2.19 | 19.8 | 19.8 | 19.21 | 12594 |
| 1734564900 | 19.64 | -0.46 | -2.29 | 20.18 | 20.34 | 19.64 | 25102 |
| 1734478500 | 20.1 | 0.12 | 0.60 | 20.01 | 20.27 | 19.82 | 11118 |
| 1734392100 | 19.98 | -0.14 | -0.70 | 20.26 | 20.26 | 19.76 | 6854 |
| 1734132900 | 20.12 | -0.37 | -1.81 | 20.5 | 20.5 | 19.99 | 11171 |
| 1734046500 | 20.49 | 0.26 | 1.29 | 20.24 | 20.49 | 20.23 | 11265 |
| 1733960100 | 20.23 | -0.03 | -0.15 | 20.31 | 20.54 | 20.23 | 15002 |
| 1733873700 | 20.26 | 0.08 | 0.40 | 20.38 | 20.5 | 20.15 | 14147 |
| 1733787300 | 20.18 | -0.21 | -1.03 | 20.22 | 20.58 | 20.18 | 5744 |
| 1733528100 | 20.39 | -0.22 | -1.07 | 20.42 | 20.57 | 20.2 | 7396 |
| 1733441700 | 20.61 | 0.21 | 1.03 | 20.21 | 20.86 | 20.21 | 9272 |
| 1733355300 | 20.4 | 0.07 | 0.34 | 20.5 | 20.65 | 20.12 | 10357 |
| 1733268900 | 20.33 | -0.65 | -3.10 | 21.18 | 21.1891 | 20.33 | 7071 |
| 1733182500 | 20.98 | 0.31 | 1.50 | 20.63 | 21.01 | 20.43 | 8664 |
| 1732917840 | 20.67 | 0.19 | 0.93 | 20.42 | 20.67 | 20.42 | 4569 |
| 1732750500 | 20.48 | 0.29 | 1.44 | 20.34 | 20.78 | 20.34 | 3506 |
| 1732664100 | 20.19 | -0.32 | -1.56 | 20.69 | 20.69 | 20.06 | 14797 |
| 1732577700 | 20.51 | 0.21 | 1.03 | 20.15 | 21.03 | 20.15 | 24233 |
| 1732318500 | 20.3 | 0.15 | 0.74 | 20.35 | 20.35 | 20.3 | 7811 |
| 1732232100 | 20.15 | 0.06 | 0.30 | 20.1 | 20.35 | 19.94 | 14712 |
| 1732145700 | 20.09 | 0.13 | 0.65 | 19.87 | 20.1 | 19.71 | 7732 |
| 1732059300 | 19.96 | 0.38 | 1.94 | 19.98 | 19.98 | 19.72 | 6235 |
| 1731972900 | 19.58 | -0.62 | -3.07 | 20.15 | 20.2 | 19.58 | 8922 |
| 1731713700 | 20.2 | 0.02 | 0.10 | 20.2 | 20.2 | 20.04 | 5113 |
| 1731627300 | 20.18 | 0.29 | 1.46 | 19.725 | 20.3 | 19.61 | 8712 |
| 1731540900 | 19.89 | -0.12 | -0.60 | 20.3 | 20.35 | 19.86 | 9107 |
| 1731454500 | 20.01 | 0.11 | 0.55 | 19.89 | 20.35 | 19.71 | 15014 |
| 1731368100 | 19.9 | 0.03 | 0.15 | 19.9 | 19.97 | 19.69 | 17755 |
| 1731108900 | 19.87 | 0.31 | 1.58 | 19.73 | 19.95 | 19.615 | 11363 |
| 1731022500 | 19.56 | -1.19 | -5.73 | 20.1453 | 20.5 | 19.32 | 18138 |
| 1730936100 | 20.75 | 1.32 | 6.79 | 19.8 | 21.5 | 19.8 | 41750 |
| 1730849700 | 19.43 | 0.63 | 3.35 | 18.9 | 19.43 | 18.86 | 10890 |
| 1730763300 | 18.8 | -0.2 | -1.05 | 19.15 | 19.49 | 18.66 | 45291 |
| 1730500500 | 19 | 0.18 | 0.96 | 19.03 | 19.84 | 18.65 | 4479 |
| 1730414100 | 18.82 | -0.45 | -2.34 | 18.81 | 19.185 | 18.81 | 3749 |
| 1730327700 | 19.27 | -0.02 | -0.10 | 19.13 | 19.48 | 19.13 | 4817 |
| 1730241300 | 19.29 | 0.27 | 1.42 | 19.3 | 19.35 | 19.18 | 5676 |
| 1730154900 | 19.02 | 0.45 | 2.42 | 18.9 | 19.3 | 18.9 | 7283 |
| 1729895700 | 18.57 | -0.75 | -3.88 | 19.59 | 19.59 | 18.56 | 12155 |
| 1729809300 | 19.32 | -0.77 | -3.83 | 19.91 | 19.99 | 19.3009 | 8975 |
| 1729722900 | 20.09 | 0.29 | 1.46 | 19.61 | 20.09 | 19.2 | 8212 |
| 1729636500 | 19.8 | 1.03 | 5.49 | 18.8 | 19.915 | 18.8 | 7342 |
| 1729550100 | 18.77 | -1.3 | -6.48 | 20.28 | 20.28 | 18.71 | 9962 |
| 1729290900 | 20.07 | -0.13 | -0.64 | 20.03 | 20.52 | 20.03 | 8488 |
| 1729204500 | 20.2 | 0.25 | 1.25 | 20 | 20.24 | 19.8 | 14054 |
| 1729118100 | 19.95 | 0.71 | 3.69 | 19.5 | 20 | 19.29 | 17007 |
| 1729031700 | 19.24 | 0.49 | 2.61 | 18.95 | 19.4 | 18.8901 | 19230 |
| 1728945300 | 18.75 | -0.14 | -0.74 | 18.82 | 18.89 | 18.73 | 3050 |
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
