Premium
Mid Penn Bancorp Inc (MPB)
NASDAQ
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 | -0.34 | -1.13636363636 | 29.92 | 30.07 | 29.02 | 44149 | 29.66131127 | CS |
| 4 | 0.49 | 1.68442763836 | 29.09 | 31.22 | 28.44 | 62663 | 29.83976051 | CS |
| 12 | -2.19 | -6.89329556185 | 31.77 | 33.865 | 26.685 | 67181 | 30.04440604 | CS |
| 26 | 3.03 | 11.4124293785 | 26.55 | 33.865 | 25.69 | 57188 | 30.29515581 | CS |
| 52 | 9.04 | 44.011684518 | 20.54 | 33.865 | 19.2 | 46825 | 27.10103264 | CS |
| 156 | 1.23 | 4.33862433862 | 28.35 | 34.99 | 18.25 | 37006 | 26.51052132 | CS |
| 260 | 5.1 | 20.8333333333 | 24.48 | 34.99 | 15.5 | 32946 | 26.53373612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 29.58 | 0.1 | 0.34 | 29.74 | 29.75 | 29.21 | 47216 |
| 1739489700 | 29.48 | 0.15 | 0.51 | 29.45 | 29.63 | 29.02 | 37528 |
| 1739403300 | 29.33 | -0.67 | -2.23 | 29.46 | 29.67 | 29.16 | 37364 |
| 1739316900 | 30 | 0.38 | 1.28 | 29.43 | 30.07 | 29.36 | 43237 |
| 1739230500 | 29.62 | -0.16 | -0.54 | 29.89 | 29.89 | 29.57 | 46682 |
| 1738971300 | 29.78 | -0.5 | -1.65 | 30.005 | 30.005 | 29.31 | 53737 |
| 1738884900 | 30.28 | 0.46 | 1.54 | 30.07 | 30.4099 | 29.89 | 48458 |
| 1738798500 | 29.82 | 0.35 | 1.19 | 29.67 | 30 | 29.39 | 76376 |
| 1738712100 | 29.47 | 0.12 | 0.41 | 29.22 | 29.58 | 28.78 | 106812 |
| 1738625700 | 29.35 | -0.77 | -2.56 | 29.01 | 29.925 | 28.44 | 138178 |
| 1738366500 | 30.12 | -0.74 | -2.40 | 31.36 | 31.36 | 29.95 | 82525 |
| 1738280100 | 30.86 | 0.32 | 1.05 | 30.68 | 31.22 | 30.605 | 58296 |
| 1738193700 | 30.54 | 0.16 | 0.53 | 30.41 | 30.84 | 30.02 | 39153 |
| 1738107300 | 30.38 | 0.03 | 0.10 | 30.12 | 30.49 | 30.06 | 68265 |
| 1738020900 | 30.35 | 0.56 | 1.88 | 29.84 | 30.435 | 29.685 | 64049 |
| 1737761700 | 29.79 | 0.1 | 0.34 | 29.92 | 30.04 | 29.65 | 34839 |
| 1737675300 | 29.69 | 0 | 0.00 | 29.69 | 29.69 | 29.69 | 0 |
| 1737588900 | 29.69 | -0.09 | -0.30 | 29.63 | 29.77 | 29.3736 | 73943 |
| 1737502500 | 29.78 | 0.76 | 2.62 | 29.9999 | 29.9999 | 29.47 | 72785 |
| 1737156900 | 29.02 | 0.06 | 0.21 | 29.09 | 29.525 | 28.76 | 37266 |
| 1737070500 | 28.96 | 0.01 | 0.03 | 28.89 | 29.06 | 28.565 | 151444 |
| 1736984100 | 28.95 | 0.47 | 1.65 | 28.79 | 29.25 | 28.75 | 155212 |
| 1736897700 | 28.48 | 0.84 | 3.04 | 27.82 | 28.56 | 27.69 | 50073 |
| 1736811300 | 27.64 | 0.51 | 1.88 | 26.89 | 27.68 | 26.89 | 56466 |
| 1736552100 | 27.13 | -1.01 | -3.59 | 27.45 | 27.71 | 26.685 | 56598 |
| 1736379300 | 28.14 | 0.14 | 0.50 | 27.91 | 28.2525 | 27.6787 | 52467 |
| 1736292900 | 28 | -0.09 | -0.32 | 28.07 | 28.35 | 27.88 | 105363 |
| 1736206500 | 28.09 | -0.31 | -1.09 | 28.415 | 28.61 | 28.03 | 40340 |
| 1735947300 | 28.4 | 0.2 | 0.71 | 28.48 | 28.52 | 27.94 | 45791 |
| 1735860900 | 28.2 | -0.64 | -2.22 | 29.06 | 29.15 | 28.1 | 42164 |
| 1735688100 | 28.84 | 0 | 0.00 | 28.98 | 29.29 | 28.62 | 33249 |
| 1735601700 | 28.84 | -0.07 | -0.24 | 28.75 | 29.04 | 28.5 | 32037 |
| 1735342500 | 28.91 | -0.56 | -1.90 | 29.47 | 29.58 | 28.46 | 71708 |
| 1735256100 | 29.47 | -0.11 | -0.37 | 29.39 | 29.68 | 29.21 | 49995 |
| 1735077840 | 29.58 | 0.23 | 0.78 | 29.38 | 29.64 | 29.25 | 14147 |
| 1734996900 | 29.35 | -0.14 | -0.47 | 29.32 | 29.49 | 29 | 67263 |
| 1734737700 | 29.49 | 0.44 | 1.51 | 29.05 | 29.66 | 29.05 | 262058 |
| 1734651300 | 29.05 | -0.45 | -1.53 | 30.295 | 30.67 | 28.93 | 52029 |
| 1734564900 | 29.5 | -1.33 | -4.31 | 31.03 | 31.26 | 28.96 | 82471 |
| 1734478500 | 30.83 | -0.36 | -1.15 | 31.04 | 31.39 | 30.7 | 56497 |
| 1734392100 | 31.19 | 0.36 | 1.17 | 30.91 | 31.49 | 30.84 | 53829 |
| 1734132900 | 30.83 | -0.28 | -0.90 | 31 | 31 | 30.56 | 32152 |
| 1734046500 | 31.11 | -0.57 | -1.80 | 31.44 | 31.75 | 31.09 | 39524 |
| 1733960100 | 31.68 | 0.4 | 1.28 | 31.33 | 31.8 | 30.84 | 104210 |
| 1733873700 | 31.28 | 0.08 | 0.26 | 31.285 | 31.89 | 31.02 | 59335 |
| 1733787300 | 31.2 | 0.04 | 0.13 | 31.14 | 31.46 | 31.14 | 54033 |
| 1733528100 | 31.16 | -0.23 | -0.73 | 31.935 | 31.935 | 31.03 | 44331 |
| 1733441700 | 31.39 | -0.57 | -1.78 | 31.96 | 32.35 | 31.335 | 37306 |
| 1733355300 | 31.96 | 0.48 | 1.52 | 31.55 | 31.97 | 31.37 | 66495 |
| 1733268900 | 31.48 | -0.73 | -2.27 | 32.45 | 32.46 | 31.45 | 32336 |
| 1733182500 | 32.21 | 0.16 | 0.50 | 32.25 | 32.54 | 31.72 | 111381 |
| 1732917840 | 32.049999 | -0.02 | -0.06 | 32.409999 | 32.409999 | 31.65 | 33247 |
| 1732750500 | 32.07 | -0.23 | -0.71 | 32.744999 | 32.744999 | 32.049999 | 34651 |
| 1732664100 | 32.299999 | -0.56 | -1.70 | 32.1587 | 32.84 | 32.1587 | 34102 |
| 1732577700 | 32.86 | 0.43 | 1.33 | 32.88 | 33.865 | 32.689999 | 67869 |
| 1732318500 | 32.43 | 0.78 | 2.46 | 31.6 | 32.43 | 31.46 | 120534 |
| 1732232100 | 31.65 | 0.2 | 0.64 | 31.38 | 32.134999 | 31.368 | 54591 |
| 1732145700 | 31.45 | -0.08 | -0.25 | 31.51 | 31.51 | 30.91 | 40651 |
| 1732059300 | 31.53 | -0.02 | -0.06 | 31.375 | 31.58 | 31.24 | 36549 |
| 1731972900 | 31.55 | -0.07 | -0.22 | 31.19 | 31.97 | 31.18 | 45866 |
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
