Premium
Midland States Bancorp Inc (MSBI)
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 | -1.54 | -7.40384615385 | 20.8 | 21 | 18.75 | 271556 | 19.80890455 | CS |
| 4 | -4.7 | -19.6160267112 | 23.96 | 25.76 | 18.75 | 132205 | 21.39479385 | CS |
| 12 | -7.18 | -27.1558245083 | 26.44 | 28.08 | 18.75 | 90556 | 24.043299 | CS |
| 26 | -4.17 | -17.7976952625 | 23.43 | 28.08 | 18.75 | 89051 | 23.42234566 | CS |
| 52 | -7.89 | -29.0607734807 | 27.15 | 28.08 | 18.75 | 84107 | 23.60289382 | CS |
| 156 | -8.19 | -29.8360655738 | 27.45 | 30.6 | 17.98 | 74839 | 24.35655162 | CS |
| 260 | -7.61 | -28.321548195 | 26.87 | 30.6 | 12.48 | 83857 | 22.44446334 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 19.26 | -0.55 | -2.78 | 19.82 | 19.835 | 19.23 | 133148 |
| 1738280100 | 19.81 | 0.14 | 0.71 | 19.96 | 20.01 | 19.66 | 103281 |
| 1738193700 | 19.67 | 0.39 | 2.02 | 19.31 | 20.25 | 19.2 | 159222 |
| 1738107300 | 19.28 | -0.79 | -3.94 | 19.87 | 20.055 | 18.75 | 282667 |
| 1738020900 | 20.07 | 0.07 | 0.35 | 20.13 | 20.28 | 19.58 | 231733 |
| 1737761700 | 20 | -4.5 | -18.37 | 20.8 | 21 | 19.75 | 580877 |
| 1737675300 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1737588900 | 24.5 | -0.4 | -1.61 | 24.79 | 24.79 | 24.2601 | 62733 |
| 1737502500 | 24.9 | 0.29 | 1.18 | 24.63 | 25.01 | 24.62 | 51165 |
| 1737156900 | 24.61 | 0.37 | 1.53 | 24.49 | 24.65 | 24.15 | 70022 |
| 1737070500 | 24.24 | -0.08 | -0.33 | 24.31 | 24.34 | 23.86 | 78370 |
| 1736984100 | 24.32 | 0.3 | 1.25 | 24.73 | 25.76 | 24 | 75292 |
| 1736897700 | 24.02 | 1.03 | 4.48 | 23.19 | 24.08 | 23.19 | 93215 |
| 1736811300 | 22.99 | 0.32 | 1.41 | 22.51 | 23.055 | 22.35 | 84625 |
| 1736552100 | 22.67 | -0.91 | -3.86 | 23.15 | 23.15 | 22.29 | 73014 |
| 1736379300 | 23.58 | 0.23 | 0.99 | 23.18 | 23.58 | 23.1 | 69503 |
| 1736292900 | 23.35 | -0.13 | -0.55 | 23.67 | 23.78 | 23.1 | 123916 |
| 1736206500 | 23.48 | -0.4 | -1.68 | 23.84 | 23.99 | 23.47 | 60488 |
| 1735947300 | 23.88 | 0.05 | 0.21 | 23.96 | 24.75 | 23.495 | 47355 |
| 1735860900 | 23.83 | -0.57 | -2.34 | 24.67 | 24.84 | 23.83 | 47637 |
| 1735688100 | 24.4 | -0.18 | -0.73 | 24.78 | 24.93 | 24.38 | 49722 |
| 1735601700 | 24.58 | 0.17 | 0.70 | 24.31 | 24.7 | 24.05 | 66325 |
| 1735342500 | 24.41 | -0.39 | -1.57 | 24.65 | 24.8 | 24.095 | 63966 |
| 1735256100 | 24.8 | 0.2 | 0.81 | 24.42 | 24.835 | 24.14 | 51249 |
| 1735077840 | 24.6 | 0.19 | 0.78 | 24.51 | 24.71 | 24.33 | 27332 |
| 1734996900 | 24.41 | -0.19 | -0.77 | 24.52 | 24.7 | 24.26 | 47644 |
| 1734737700 | 24.6 | 0.2 | 0.82 | 24.12 | 24.85 | 24.01 | 227698 |
| 1734651300 | 24.4 | -0.17 | -0.69 | 24.96 | 25.405 | 24.34 | 77420 |
| 1734564900 | 24.57 | -1.41 | -5.43 | 26.18 | 26.29 | 24.44 | 93645 |
| 1734478500 | 25.98 | -0.59 | -2.22 | 26.42 | 26.6 | 25.925 | 48590 |
| 1734392100 | 26.57 | 0.12 | 0.45 | 26.36 | 26.58 | 26.36 | 41270 |
| 1734132900 | 26.45 | 0.04 | 0.15 | 26.41 | 26.6 | 26.155 | 54076 |
| 1734046500 | 26.41 | -0.39 | -1.46 | 26.79 | 26.97 | 26.39 | 47334 |
| 1733960100 | 26.8 | -0.05 | -0.19 | 27.18 | 27.19 | 26.785 | 117739 |
| 1733873700 | 26.85 | 0.22 | 0.83 | 26.7 | 27.21 | 26.38 | 66832 |
| 1733787300 | 26.63 | -0.31 | -1.15 | 26.98 | 27.15 | 26.58 | 118717 |
| 1733528100 | 26.94 | -0.01 | -0.04 | 27.19 | 27.19 | 26.58 | 39501 |
| 1733441700 | 26.95 | -0.01 | -0.04 | 27.08 | 27.36 | 26.94 | 49183 |
| 1733355300 | 26.96 | 0.38 | 1.43 | 26.66 | 27.03 | 26.51 | 66826 |
| 1733268900 | 26.58 | -0.49 | -1.81 | 27.11 | 27.24 | 26.55 | 50123 |
| 1733182500 | 27.07 | 0.22 | 0.82 | 26.99 | 27.31 | 26.7165 | 75952 |
| 1732917840 | 26.85 | -0.18 | -0.67 | 27.3 | 27.47 | 26.67 | 43184 |
| 1732750500 | 27.03 | -0.15 | -0.55 | 27.32 | 27.59 | 26.96 | 55999 |
| 1732664100 | 27.18 | -0.23 | -0.84 | 27.43 | 27.525 | 27.05 | 67789 |
| 1732577700 | 27.41 | 0.02 | 0.07 | 27.49 | 28.08 | 27.39 | 113841 |
| 1732318500 | 27.39 | 0.62 | 2.32 | 26.94 | 27.39 | 26.76 | 107149 |
| 1732232100 | 26.77 | 0.52 | 1.98 | 26.44 | 27.17 | 26.44 | 72445 |
| 1732145700 | 26.25 | -0.03 | -0.11 | 26.28 | 26.47 | 25.75 | 69699 |
| 1732059300 | 26.28 | -0.01 | -0.04 | 25.85 | 26.33 | 25.66 | 48591 |
| 1731972900 | 26.29 | -0.42 | -1.57 | 26.56 | 26.68 | 26.29 | 57547 |
| 1731713700 | 26.71 | 0.01 | 0.04 | 26.77 | 26.98 | 26.23 | 74938 |
| 1731627300 | 26.7 | -0.37 | -1.37 | 27.18 | 27.33 | 26.48 | 57064 |
| 1731540900 | 27.07 | -0.28 | -1.02 | 27.73 | 27.92 | 27.015 | 86711 |
| 1731454500 | 27.35 | -0.09 | -0.33 | 27.38 | 27.657 | 27.23 | 82866 |
| 1731368100 | 27.44 | 0.96 | 3.63 | 26.75 | 27.45 | 26.69 | 77592 |
| 1731108900 | 26.48 | -0.01 | -0.04 | 26.44 | 26.96 | 26.3 | 81762 |
| 1731022500 | 26.49 | -1.47 | -5.26 | 27.56 | 27.66 | 26.43 | 120253 |
| 1730936100 | 27.96 | 2.97 | 11.88 | 26.3 | 28.06 | 26.3 | 343018 |
| 1730849700 | 24.99 | 0.47 | 1.92 | 24.57 | 25.06 | 24.39 | 75900 |
| 1730763300 | 24.52 | -0.25 | -1.01 | 24.65 | 24.79 | 23.098 | 72698 |
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
