Premium
Midland States Bancorp Inc (MSBIP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 23.6977 | 0.13 | 0.53 | 23.6 | 23.9699 | 23.6 | 5141 |
| 1743114900 | 23.5718 | 0.02 | 0.09 | 23.58 | 23.65 | 23.45 | 6956 |
| 1743028500 | 23.55 | 0.03 | 0.13 | 23.52 | 23.7 | 23.5 | 3254 |
| 1742942100 | 23.52 | 0 | 0.00 | 23.51 | 23.65 | 23.45 | 5718 |
| 1742855700 | 23.52 | -0.21 | -0.88 | 23.67 | 23.98 | 23.5001 | 11478 |
| 1742596500 | 23.73 | 0.16 | 0.68 | 23.51 | 23.73 | 23.508 | 2418 |
| 1742510100 | 23.5705 | -0.12 | -0.50 | 23.86 | 23.86 | 23.5 | 12671 |
| 1742423700 | 23.69 | -0.06 | -0.24 | 23.73 | 23.73 | 23.49 | 14947 |
| 1742337300 | 23.7475 | -0.09 | -0.39 | 23.5999 | 23.75 | 23.45 | 19117 |
| 1742250900 | 23.8399 | 0.07 | 0.29 | 23.57 | 23.8399 | 23.54 | 9758 |
| 1741991700 | 23.77 | -0.13 | -0.54 | 23.749 | 23.9 | 23.63 | 11154 |
| 1741905300 | 23.9 | 0.29 | 1.25 | 23.68 | 23.9999 | 23.56 | 18685 |
| 1741818900 | 23.606 | -0.07 | -0.31 | 23.5 | 23.65 | 23.5 | 4088 |
| 1741732500 | 23.68 | -0.07 | -0.29 | 23.7924 | 23.7924 | 23.68 | 5095 |
| 1741646100 | 23.75 | 0.08 | 0.35 | 23.68 | 23.75 | 23.54 | 6222 |
| 1741390500 | 23.6667 | -0.03 | -0.14 | 23.75 | 23.75 | 23.57 | 9616 |
| 1741304100 | 23.7 | 0 | 0.00 | 23.7 | 23.75 | 23.65 | 12066 |
| 1741217700 | 23.7 | -0.05 | -0.21 | 23.75 | 23.75 | 23.5 | 7439 |
| 1741131300 | 23.75 | 0.13 | 0.54 | 23.5 | 24.1395 | 23.5 | 12071 |
| 1741044900 | 23.6232 | 0.24 | 1.04 | 23.7659 | 23.9257 | 23.37 | 9156 |
| 1740785700 | 23.38 | -0.26 | -1.09 | 23.7 | 24 | 23.18 | 80026 |
| 1740699300 | 23.637 | -0.42 | -1.76 | 24.05 | 24.11 | 22.91 | 18181 |
| 1740612900 | 24.06 | 0.06 | 0.25 | 23.8943 | 24.2 | 23.75 | 11169 |
| 1740526500 | 24 | 0.27 | 1.14 | 23.84 | 24.1715 | 22.52 | 170278 |
| 1740440100 | 23.73 | -0.57 | -2.35 | 24.25 | 24.35 | 23.73 | 19145 |
| 1740180900 | 24.3 | -0.1 | -0.41 | 24.29 | 24.3292 | 24.2 | 5844 |
| 1740094500 | 24.4 | -0.26 | -1.05 | 24.68 | 24.68 | 24.4 | 25447 |
| 1740008100 | 24.66 | 0.06 | 0.24 | 24.61 | 24.87 | 24.61 | 14095 |
| 1739921700 | 24.6 | -0.25 | -1.01 | 24.8 | 24.85 | 24.6 | 8624 |
| 1739576100 | 24.8499 | 0.01 | 0.04 | 24.83 | 24.85 | 24.83 | 1209 |
| 1739489700 | 24.84 | 0.14 | 0.57 | 24.75 | 24.84 | 24.7 | 6317 |
| 1739403300 | 24.7 | 0 | 0.00 | 24.72 | 24.72 | 24.67 | 1584 |
| 1739316900 | 24.7 | 0.04 | 0.16 | 24.72 | 24.75 | 24.6 | 14838 |
| 1739230500 | 24.66 | -0.08 | -0.32 | 24.67 | 24.75 | 24.6085 | 14321 |
| 1738971300 | 24.74 | -0.01 | -0.04 | 24.66 | 24.76 | 24.65 | 4900 |
| 1738884900 | 24.75 | 0.29 | 1.19 | 24.56 | 24.87 | 24.5 | 10564 |
| 1738798500 | 24.4579 | 0.14 | 0.57 | 24.35 | 24.5 | 24.23 | 24015 |
| 1738712100 | 24.32 | -0.01 | -0.04 | 24.3 | 24.45 | 24.23 | 30490 |
| 1738625700 | 24.33 | 0.13 | 0.54 | 24.1675 | 24.5 | 24.1675 | 14084 |
| 1738366500 | 24.2 | 0.05 | 0.21 | 24.33 | 24.3999 | 23.9831 | 9589 |
| 1738280100 | 24.15 | -0.05 | -0.21 | 24.36 | 24.36 | 24.08 | 9936 |
| 1738193700 | 24.2 | 0.1 | 0.41 | 24.09 | 24.35 | 24.09 | 26636 |
| 1738107300 | 24.1 | 0 | 0.00 | 24.25 | 24.25 | 23.41 | 31302 |
| 1738020900 | 24.1 | 0.25 | 1.05 | 23.85 | 24.19 | 23.63 | 23947 |
| 1737761700 | 23.85 | -1.2 | -4.79 | 24.97 | 24.97 | 23.51 | 119506 |
| 1737675300 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1737588900 | 25.05 | -0.05 | -0.20 | 25.1 | 25.1999 | 25.05 | 13807 |
| 1737502500 | 25.1 | 0.12 | 0.48 | 24.96 | 25.205 | 24.96 | 33280 |
| 1737156900 | 24.98 | -0.02 | -0.08 | 25 | 25.015 | 24.98 | 9244 |
| 1737070500 | 25 | 0 | 0.00 | 24.99 | 25 | 24.975 | 16185 |
| 1736984100 | 25 | 0.05 | 0.20 | 25 | 25.08 | 24.91 | 20459 |
| 1736897700 | 24.9499 | -0.04 | -0.16 | 24.99 | 25 | 24.88 | 8767 |
| 1736811300 | 24.99 | -0.04 | -0.16 | 25.03 | 25.06 | 24.99 | 8598 |
| 1736552100 | 25.03 | -0.12 | -0.48 | 25.2 | 25.2499 | 25.0201 | 17976 |
| 1736379300 | 25.1499 | 0.02 | 0.08 | 25.07 | 25.15 | 25.07 | 8712 |
| 1736292900 | 25.13 | -0.17 | -0.67 | 25.1 | 25.19 | 25.08 | 5568 |
| 1736206500 | 25.3 | 0.24 | 0.96 | 25.16 | 25.3 | 25.15 | 2171 |
| 1735947300 | 25.06 | -0.14 | -0.56 | 25.3 | 25.34 | 25.05 | 24036 |
| 1735860900 | 25.2 | -0.4 | -1.56 | 25.39 | 25.41 | 25.0501 | 24317 |
| 1735688100 | 25.6 | 0.31 | 1.23 | 25.09 | 25.66 | 25.05 | 29529 |
| 1735601700 | 25.29 | 0.14 | 0.56 | 25.24 | 25.29 | 25.05 | 26597 |
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
