Premium
Mid Penn Bancorp Inc (MPB)
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 | -0.7 | -1.98807157058 | 35.21 | 35.53 | 33.82 | 171817 | 34.54108777 | CS |
| 4 | 0.53 | 1.55974102413 | 33.98 | 35.9799 | 31.1 | 233361 | 34.36596538 | CS |
| 12 | 0.34 | 0.995024875622 | 34.17 | 35.9799 | 30.97 | 166182 | 33.52763545 | CS |
| 26 | 3.18 | 10.1500159591 | 31.33 | 35.9799 | 30.09 | 157794 | 33.08748785 | CS |
| 52 | 4.93 | 16.6666666667 | 29.58 | 35.9799 | 26.495 | 134438 | 31.50220407 | CS |
| 156 | 11.84 | 52.2276135862 | 22.67 | 35.9799 | 18.625 | 80075 | 29.16174997 | CS |
| 260 | 7.04 | 25.6279577721 | 27.47 | 35.9799 | 18.25 | 61573 | 28.98154627 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 34.26 | 0.29 | 0.85 | 33.88 | 34.47 | 33.82 | 197870 |
| 1783550100 | 33.97 | -0.95 | -2.72 | 34.75 | 35.2 | 33.84 | 208327 |
| 1783463700 | 34.92 | -0.43 | -1.22 | 35.35 | 35.42 | 34.87 | 122717 |
| 1783377300 | 35.35 | 0.17 | 0.48 | 35.21 | 35.53 | 34.81 | 158352 |
| 1783031700 | 35.18 | -0.5 | -1.40 | 35.76 | 35.9799 | 35.035 | 183775 |
| 1782945300 | 35.68 | 0.84 | 2.41 | 34.94 | 35.75 | 31.1 | 246918 |
| 1782858900 | 34.84 | 0.6 | 1.75 | 34.69 | 35 | 34.12 | 364988 |
| 1782772500 | 34.24 | -0.4 | -1.15 | 34.48 | 34.48 | 33.9 | 224144 |
| 1782513300 | 34.64 | 0.48 | 1.41 | 34.19 | 34.8 | 33.935 | 893935 |
| 1782426900 | 34.16 | -0.13 | -0.38 | 34.24 | 34.42 | 34.02 | 120418 |
| 1782340500 | 34.29 | 0.29 | 0.85 | 34.2 | 34.39 | 33.85 | 175029 |
| 1782254100 | 34 | 0.59 | 1.77 | 33.14 | 34.075 | 33.11 | 158089 |
| 1782167700 | 33.409999 | -0.13 | -0.39 | 33.479999 | 33.92 | 33.36 | 112022 |
| 1781822100 | 33.54 | 0.5 | 1.51 | 33.49 | 33.835 | 33.17 | 402398 |
| 1781735700 | 33.04 | -0.72 | -2.13 | 33.71 | 33.9 | 32.79 | 166346 |
| 1781649300 | 33.76 | 0.17 | 0.51 | 33.68 | 34.14 | 33.38 | 129192 |
| 1781562900 | 33.59 | -0.67 | -1.96 | 34.43 | 34.5 | 33.45 | 170595 |
| 1781303700 | 34.26 | 0.34 | 1.00 | 33.98 | 34.42 | 33.98 | 165389 |
| 1781217300 | 33.92 | 0.18 | 0.53 | 34 | 34 | 33.435 | 119233 |
| 1781130900 | 33.74 | 0.28 | 0.84 | 33.7 | 33.97 | 33.534999 | 183822 |
| 1781044500 | 33.46 | 0.54 | 1.64 | 33.009999 | 33.8699 | 33.009999 | 165994 |
| 1780958100 | 32.92 | 0.06 | 0.18 | 32.86 | 33.5 | 32.715 | 95237 |
| 1780698900 | 32.86 | 0.38 | 1.17 | 32.479999 | 33.11 | 32.189999 | 142677 |
| 1780612500 | 32.479999 | 0.97 | 3.08 | 31.91 | 32.689999 | 31.81 | 127449 |
| 1780526100 | 31.51 | -1.37 | -4.17 | 32.52 | 32.85 | 31.455 | 169071 |
| 1780439700 | 32.88 | 0.77 | 2.40 | 31.93 | 32.9 | 31.93 | 106790 |
| 1780353300 | 32.11 | -0.54 | -1.65 | 32.33 | 32.54 | 31.775 | 104758 |
| 1780094100 | 32.65 | -0.14 | -0.43 | 32.74 | 32.92 | 32.409999 | 96174 |
| 1780007700 | 32.79 | 0.1 | 0.31 | 32.619999 | 32.9 | 31.98 | 73767 |
| 1779921300 | 32.689999 | -0.18 | -0.55 | 33.04 | 33.09 | 32.564999 | 86918 |
| 1779834900 | 32.869999 | 0.52 | 1.61 | 32.42 | 32.99 | 32.2 | 114237 |
| 1779489300 | 32.35 | -0.29 | -0.89 | 32.729999 | 32.92 | 32.25 | 110474 |
| 1779402900 | 32.64 | 0.21 | 0.65 | 32.119999 | 32.689999 | 31.95 | 207661 |
| 1779316500 | 32.43 | 0.77 | 2.43 | 31.66 | 32.61 | 31.5 | 200507 |
| 1779230100 | 31.66 | -0.18 | -0.57 | 31.55 | 31.88 | 31.35 | 104489 |
| 1779143700 | 31.84 | 0.72 | 2.31 | 31.2 | 31.89 | 31.14 | 117321 |
| 1778884500 | 31.12 | -0.44 | -1.39 | 31.5 | 32.185 | 30.97 | 178022 |
| 1778798100 | 31.56 | 0.32 | 1.02 | 31.46 | 31.815 | 31.46 | 123154 |
| 1778711700 | 31.24 | -0.5 | -1.58 | 31.69 | 32.18 | 31.17 | 152155 |
| 1778625300 | 31.74 | -0.46 | -1.43 | 32.29 | 32.299999 | 31.34 | 144920 |
| 1778538900 | 32.2 | -0.54 | -1.65 | 32.78 | 32.89 | 32.159999 | 186322 |
| 1778279700 | 32.74 | 0.3 | 0.92 | 32.39 | 32.869999 | 32.33 | 112245 |
| 1778193300 | 32.439999 | -0.31 | -0.95 | 32.58 | 32.939999 | 32.1 | 186786 |
| 1778106900 | 32.75 | -0.55 | -1.65 | 33.73 | 33.75 | 32.625 | 129419 |
| 1778020500 | 33.299999 | 0.56 | 1.71 | 32.799999 | 33.455 | 32.799999 | 142234 |
| 1777934100 | 32.74 | -0.58 | -1.74 | 32.869999 | 33.244999 | 32.659999 | 82098 |
| 1777674900 | 33.32 | 0.35 | 1.06 | 33.17 | 33.54 | 32.909999 | 87871 |
| 1777588500 | 32.97 | -0.17 | -0.51 | 32.85 | 33.4 | 32.79 | 91982 |
| 1777502100 | 33.14 | -1.12 | -3.27 | 34.01 | 34.32 | 32.979999 | 83904 |
| 1777415700 | 34.26 | 0.48 | 1.42 | 33.89 | 34.505 | 33.63 | 102471 |
| 1777329300 | 33.78 | 0.56 | 1.69 | 33.06 | 33.89 | 33.06 | 130052 |
| 1777070100 | 33.22 | -0.93 | -2.72 | 33.95 | 34.055 | 33.189999 | 108688 |
| 1776983700 | 34.15 | 0.11 | 0.32 | 34.14 | 34.38 | 32.8701 | 148994 |
| 1776897300 | 34.04 | 0.61 | 1.82 | 33.43 | 34.19 | 33.295 | 180130 |
| 1776810900 | 33.43 | -0.96 | -2.79 | 34.27 | 34.545 | 33.384999 | 162047 |
| 1776724500 | 34.39 | 0.07 | 0.20 | 34.17 | 34.6 | 34.07 | 148945 |
| 1776465300 | 34.32 | 0.58 | 1.72 | 34.17 | 35.09 | 33.7975 | 262947 |
| 1776378900 | 33.74 | -0.09 | -0.27 | 33.7 | 33.88 | 33.56 | 109079 |
| 1776292500 | 33.83 | 0.04 | 0.12 | 33.71 | 34.015 | 33.28 | 133986 |
| 1776206100 | 33.79 | 0.15 | 0.45 | 33.6 | 33.86 | 33.174999 | 207472 |
| 1776119700 | 33.64 | -0.22 | -0.65 | 33.7 | 33.75 | 33.439999 | 147315 |
| 1775860500 | 33.86 | -0.23 | -0.67 | 34.1 | 34.1 | 33.38 | 183076 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
