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 | 0.25 | 0.974658869396 | 25.65 | 26.24 | 24.23 | 67526 | 25.61364253 | CS |
| 4 | -3.76 | -12.6770060688 | 29.66 | 29.97 | 24.23 | 63850 | 27.41061016 | CS |
| 12 | -3.48 | -11.8447923758 | 29.38 | 31.22 | 24.23 | 63273 | 28.55643343 | CS |
| 26 | -3.9 | -13.0872483221 | 29.8 | 33.865 | 24.23 | 63110 | 29.96183625 | CS |
| 52 | 5.23 | 25.3023705854 | 20.67 | 33.865 | 19.2 | 50449 | 27.38120534 | CS |
| 156 | -1.57 | -5.71532580997 | 27.47 | 34.99 | 18.25 | 38294 | 26.5407776 | CS |
| 260 | 8.52 | 49.0218642117 | 17.38 | 34.99 | 15.61 | 33796 | 26.60789661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 25.9 | 0.4 | 1.57 | 25.45 | 25.96 | 25.45 | 75672 |
| 1741991700 | 25.5 | 0.01 | 0.04 | 25.02 | 25.965 | 25 | 59607 |
| 1741905300 | 25.49 | -0.32 | -1.24 | 25.97 | 26.24 | 25.49 | 42789 |
| 1741818900 | 25.81 | 0.53 | 2.10 | 25.53 | 25.91 | 25.06 | 82323 |
| 1741732500 | 25.28 | -0.45 | -1.75 | 25.65 | 25.925 | 25 | 77237 |
| 1741646100 | 25.73 | -1.2 | -4.46 | 26.74 | 26.835 | 25.71 | 103085 |
| 1741390500 | 26.93 | -0.18 | -0.66 | 26.82 | 28.285 | 26.79 | 86375 |
| 1741304100 | 27.11 | -0.26 | -0.95 | 27.05 | 27.27 | 26.87 | 40400 |
| 1741217700 | 27.37 | -0.33 | -1.19 | 27.71 | 28.09 | 27.215 | 61260 |
| 1741131300 | 27.7 | -0.88 | -3.08 | 28.44 | 28.68 | 27.69 | 50917 |
| 1741044900 | 28.58 | 0.18 | 0.63 | 28.35 | 29.05 | 28.18 | 62572 |
| 1740785700 | 28.4 | 0.13 | 0.46 | 28.43 | 28.615 | 28.29 | 54624 |
| 1740699300 | 28.27 | -0.16 | -0.56 | 28.93 | 28.93 | 28.07 | 49671 |
| 1740612900 | 28.43 | -0.26 | -0.91 | 28.57 | 28.935 | 28.15 | 43128 |
| 1740526500 | 28.69 | 0.13 | 0.46 | 28.8 | 28.96 | 28.52 | 72593 |
| 1740440100 | 28.56 | 0.16 | 0.56 | 28.73 | 28.96 | 28.145 | 64701 |
| 1740180900 | 28.4 | -0.52 | -1.80 | 29.21 | 29.3593 | 28.38 | 52699 |
| 1740094500 | 28.92 | -0.82 | -2.76 | 29.51 | 29.78 | 28.68 | 85762 |
| 1740008100 | 29.74 | 0.03 | 0.10 | 29.43 | 29.94 | 29.25 | 69023 |
| 1739921700 | 29.71 | 0.13 | 0.44 | 29.66 | 29.97 | 29.22 | 42570 |
| 1739576100 | 29.58 | 0.1 | 0.34 | 29.77 | 29.855 | 29.21 | 47867 |
| 1739489700 | 29.48 | 0.15 | 0.51 | 29.45 | 29.63 | 29.02 | 37528 |
| 1739403300 | 29.33 | -0.67 | -2.23 | 29.48 | 29.67 | 29.16 | 37744 |
| 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 | 29.92 | 30.03 | 29.31 | 55556 |
| 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 | 108242 |
| 1738625700 | 29.35 | -0.77 | -2.56 | 29.39 | 29.925 | 28.44 | 145310 |
| 1738366500 | 30.12 | -0.74 | -2.40 | 30.65 | 30.7792 | 29.95 | 79342 |
| 1738280100 | 30.86 | 0.32 | 1.05 | 30.68 | 31.22 | 30.605 | 58138 |
| 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 | 29.33 | 29.9999 | 29.19 | 73798 |
| 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 | 27.67 | 27.71 | 26.685 | 57212 |
| 1736379300 | 28.14 | 0.14 | 0.50 | 27.81 | 28.2525 | 27.6787 | 52657 |
| 1736292900 | 28 | -0.09 | -0.32 | 28.07 | 28.35 | 27.88 | 106018 |
| 1736206500 | 28.09 | -0.31 | -1.09 | 28.36 | 28.61 | 28.03 | 41386 |
| 1735947300 | 28.4 | 0.2 | 0.71 | 28.49 | 28.52 | 27.94 | 47766 |
| 1735860900 | 28.2 | -0.64 | -2.22 | 29.06 | 29.15 | 28.1 | 42719 |
| 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 | 32664 |
| 1735342500 | 28.91 | -0.56 | -1.90 | 29.23 | 29.58 | 28.46 | 72942 |
| 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 | 68176 |
| 1734737700 | 29.49 | 0.44 | 1.51 | 28.7 | 29.66 | 28.52 | 279393 |
| 1734651300 | 29.05 | -0.45 | -1.53 | 29.76 | 30.67 | 28.93 | 52909 |
| 1734564900 | 29.5 | -1.33 | -4.31 | 30.87 | 31.26 | 28.96 | 83138 |
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
