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 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 24.8499 | 0.01 | 0.04 | 24.86 | 24.86 | 24.83 | 1212 |
| 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 | 24.75 | 24.76 | 24.65 | 4903 |
| 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 | 24.36 | 24.45 | 24.23 | 30573 |
| 1738625700 | 24.33 | 0.13 | 0.54 | 24.34 | 24.5 | 24.1675 | 19084 |
| 1738366500 | 24.2 | 0.05 | 0.21 | 24.2 | 24.3999 | 23.9831 | 9582 |
| 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 | 25.15 | 25.2499 | 25.0201 | 19828 |
| 1736379300 | 25.1499 | 0.02 | 0.08 | 25.15 | 25.15 | 25.07 | 9112 |
| 1736292900 | 25.13 | -0.17 | -0.67 | 25.18 | 25.19 | 25.07 | 6581 |
| 1736206500 | 25.3 | 0.24 | 0.96 | 25.16 | 25.3 | 25.15 | 2171 |
| 1735947300 | 25.06 | -0.14 | -0.56 | 25.29 | 25.34 | 25.05 | 24040 |
| 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 | 26866 |
| 1735342500 | 25.15 | -0.1 | -0.40 | 25.13 | 25.1842 | 25.1 | 3465 |
| 1735256100 | 25.25 | 0.16 | 0.64 | 25.05 | 25.25 | 25.05 | 7849 |
| 1735077840 | 25.09 | 0.07 | 0.28 | 25.01 | 25.09 | 25.01 | 190 |
| 1734996900 | 25.02 | -0.03 | -0.12 | 25.15 | 25.15 | 25.02 | 3974 |
| 1734737700 | 25.05 | 0 | 0.00 | 25.09 | 25.13 | 25.0131 | 2250 |
| 1734651300 | 25.05 | 0.05 | 0.20 | 25 | 25.12 | 25 | 2977 |
| 1734564900 | 25 | -0.08 | -0.32 | 24.86 | 25.08 | 24.86 | 7659 |
| 1734478500 | 25.0799 | -0.03 | -0.12 | 25.09 | 25.1 | 24.9501 | 2433 |
| 1734392100 | 25.11 | 0.01 | 0.04 | 24.77 | 25.125 | 24.69 | 25361 |
| 1734132900 | 25.1 | -0.03 | -0.12 | 25.12 | 25.19 | 25.09 | 4002 |
| 1734046500 | 25.1299 | 0.06 | 0.24 | 25.1 | 25.1299 | 25.04 | 8011 |
| 1733960100 | 25.07 | -0.05 | -0.20 | 25.1 | 25.1299 | 25.01 | 11044 |
| 1733873700 | 25.12 | 0 | 0.00 | 25.13 | 25.13 | 25.12 | 436 |
| 1733787300 | 25.12 | 0.02 | 0.08 | 25.1 | 25.15 | 25.05 | 6920 |
| 1733528100 | 25.1 | -0.05 | -0.18 | 25.1095 | 25.15 | 25.03 | 21870 |
| 1733441700 | 25.1453 | 0.03 | 0.10 | 25.14 | 25.1453 | 25.09 | 4247 |
| 1733355300 | 25.12 | 0.01 | 0.03 | 25.05 | 25.2 | 25.03 | 14254 |
| 1733268900 | 25.112 | -0.14 | -0.55 | 25.25 | 25.3 | 25.05 | 19523 |
| 1733182500 | 25.25 | -0.4 | -1.56 | 25.63 | 25.63 | 25.1 | 38509 |
| 1732917840 | 25.65 | 0.55 | 2.19 | 25.39 | 25.65 | 25.2369 | 4180 |
| 1732750500 | 25.1 | -0.3 | -1.18 | 25.39 | 25.39 | 25.1 | 3930 |
| 1732664100 | 25.3999 | 0.28 | 1.10 | 25.35 | 25.3999 | 25.15 | 2846 |
| 1732577700 | 25.1243 | 0.04 | 0.18 | 25.17 | 25.4 | 25.05 | 10870 |
| 1732318500 | 25.08 | -0.02 | -0.08 | 25.01 | 25.15 | 25.01 | 3042 |
| 1732232100 | 25.1 | 0.09 | 0.36 | 24.97 | 25.1 | 24.95 | 8024 |
| 1732145700 | 25.011 | -0.1 | -0.39 | 25.1 | 25.1199 | 25.011 | 1277 |
| 1732059300 | 25.109 | 0.06 | 0.24 | 25.15 | 25.15 | 25.03 | 4729 |
| 1731972900 | 25.05 | -0.07 | -0.28 | 25.13 | 25.1499 | 25.05 | 3333 |
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
