Premium
PB Bankshares Inc (PBBK)
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 | -0.18 | -1.20886501007 | 14.89 | 15.14 | 14.7 | 1394 | 14.97142857 | CS |
| 4 | -0.31 | -2.06391478029 | 15.02 | 15.25 | 14.44 | 1656 | 15.06544985 | CS |
| 12 | -0.09 | -0.608108108108 | 14.8 | 15.53 | 14.05 | 1635 | 14.77125477 | CS |
| 26 | -0.86 | -5.52344251766 | 15.57 | 17.5 | 14.05 | 3044 | 15.51111574 | CS |
| 52 | 1.11 | 8.16176470588 | 13.6 | 17.5 | 11.9 | 3050 | 14.39169395 | CS |
| 156 | 0.96 | 6.98181818182 | 13.75 | 17.5 | 10.99 | 3205 | 13.43484966 | CS |
| 260 | 2.21 | 17.68 | 12.5 | 17.5 | 10.99 | 4821 | 13.37649575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 14.71 | -0.01 | -0.07 | 14.71 | 14.71 | 14.71 | 399 |
| 1738280100 | 14.72 | -0.42 | -2.77 | 14.7 | 14.72 | 14.7 | 1394 |
| 1738193700 | 15.14 | 0 | 0.00 | 14.92 | 15.14 | 14.92 | 125 |
| 1738107300 | 15.14 | 0.15 | 1.00 | 14.98 | 15.14 | 14.98 | 1406 |
| 1738020900 | 14.99 | -0.01 | -0.07 | 14.72 | 15.14 | 14.72 | 2322 |
| 1737761700 | 15 | -0.1 | -0.66 | 14.89 | 15.01 | 14.89 | 1725 |
| 1737675300 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1737588900 | 15.1 | -0.04 | -0.26 | 14.8 | 15.1 | 14.8 | 4559 |
| 1737502500 | 15.1396 | 0.04 | 0.26 | 14.81 | 15.19 | 14.81 | 1092 |
| 1737156900 | 15.1 | 0 | 0.00 | 15 | 15.1 | 14.85 | 136 |
| 1737070500 | 15.1 | 0.11 | 0.73 | 14.7 | 15.1 | 14.7 | 2546 |
| 1736984100 | 14.99 | -0.2 | -1.32 | 14.52 | 14.99 | 14.52 | 1098 |
| 1736897700 | 15.19 | 0.01 | 0.07 | 14.88 | 15.19 | 14.78 | 1586 |
| 1736811300 | 15.18 | 0.38 | 2.57 | 14.6 | 15.18 | 14.51 | 1287 |
| 1736552100 | 14.8 | -0.45 | -2.95 | 14.81 | 14.81 | 14.44 | 3501 |
| 1736379300 | 15.25 | 0 | 0.00 | 15.14 | 15.25 | 15.1 | 952 |
| 1736292900 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1736206500 | 15.25 | 0 | 0.00 | 14.96 | 15.25 | 14.8716 | 2148 |
| 1735947300 | 15.25 | -0.03 | -0.20 | 15.02 | 15.25 | 15.02 | 2273 |
| 1735860900 | 15.28 | 0 | 0.00 | 15.3 | 15.3 | 15.28 | 29 |
| 1735688100 | 15.28 | -0.03 | -0.20 | 15.05 | 15.3 | 15.05 | 4214 |
| 1735601700 | 15.31 | 0 | 0.00 | 14.81 | 15.31 | 14.81 | 388 |
| 1735342500 | 15.31 | -0.04 | -0.26 | 15.14 | 15.31 | 15.14 | 177 |
| 1735256100 | 15.35 | 0.44 | 2.95 | 14.36 | 15.35 | 14.36 | 199 |
| 1735077840 | 14.91 | -0.47 | -3.06 | 14.51 | 15 | 14.51 | 111 |
| 1734996900 | 15.38 | 0 | 0.00 | 15 | 15.38 | 14.17 | 1320 |
| 1734737700 | 15.38 | 0.29 | 1.92 | 14.94 | 15.38 | 14.94 | 2406 |
| 1734651300 | 15.09 | 0.93 | 6.57 | 14.6 | 15.09 | 14.6 | 4612 |
| 1734564900 | 14.16 | -1.37 | -8.82 | 15.27 | 15.27 | 14.16 | 3740 |
| 1734478500 | 15.53 | 0 | 0.00 | 15.25 | 15.53 | 15.25 | 157 |
| 1734392100 | 15.53 | 0 | 0.00 | 15.5 | 15.53 | 15.5 | 0 |
| 1734132900 | 15.53 | 0 | 0.00 | 15.39 | 15.53 | 15.39 | 1 |
| 1734046500 | 15.53 | 0.04 | 0.26 | 15.09 | 15.53 | 15.09 | 450 |
| 1733960100 | 15.49 | 0.01 | 0.06 | 15.225 | 15.51 | 15.225 | 928 |
| 1733873700 | 15.48 | 0 | 0.00 | 15.195 | 15.48 | 15.195 | 113 |
| 1733787300 | 15.48 | 0.33 | 2.18 | 15.3 | 15.48 | 14.85 | 1181 |
| 1733528100 | 15.15 | 0.65 | 4.48 | 14.89 | 15.34 | 14.89 | 7842 |
| 1733441700 | 14.5 | -0.37 | -2.49 | 14.44 | 14.5 | 14.44 | 1013 |
| 1733355300 | 14.87 | 0 | 0.00 | 14.59 | 14.87 | 14.4 | 69 |
| 1733268900 | 14.87 | 0 | 0.00 | 14.21 | 14.87 | 14.21 | 0 |
| 1733182500 | 14.87 | 0.19 | 1.29 | 14.17 | 14.87 | 14.17 | 825 |
| 1732917840 | 14.68 | 0.63 | 4.48 | 14.12 | 14.68 | 14.12 | 28 |
| 1732750500 | 14.05 | 0 | 0.00 | 14.16 | 14.16 | 14.05 | 0 |
| 1732664100 | 14.05 | 0 | 0.00 | 14.67 | 14.67 | 14.05 | 0 |
| 1732577700 | 14.05 | -0.12 | -0.83 | 14.19 | 14.7 | 14.05 | 4236 |
| 1732318500 | 14.167 | 0.06 | 0.40 | 14.15 | 14.58 | 14.08 | 5082 |
| 1732232100 | 14.11 | 0 | 0.00 | 14.34 | 14.34 | 14.11 | 120 |
| 1732145700 | 14.11 | 0.01 | 0.07 | 14.11 | 14.74 | 14.11 | 9748 |
| 1732059300 | 14.1 | -0.32 | -2.19 | 14.2 | 14.2 | 14.1 | 80 |
| 1731972900 | 14.415 | 0 | 0.00 | 14.25 | 14.415 | 14.25 | 0 |
| 1731713700 | 14.415 | -0.17 | -1.13 | 14.47 | 14.47 | 14.415 | 545 |
| 1731627300 | 14.58 | 0 | 0.00 | 14.63 | 14.63 | 14.58 | 9 |
| 1731540900 | 14.58 | 0 | 0.00 | 14.6 | 14.6 | 14.58 | 15 |
| 1731454500 | 14.58 | -0.22 | -1.49 | 14.67 | 14.67 | 14.21 | 6283 |
| 1731368100 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.26 | 713 |
| 1731108900 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 68 |
| 1731022500 | 14.8 | -0.02 | -0.17 | 14.6 | 14.8 | 14.6 | 1829 |
| 1730936100 | 14.8249 | -0.25 | -1.66 | 15.1 | 15.1 | 14.8249 | 434 |
| 1730849700 | 15.075 | 0 | 0.00 | 14.76 | 15.075 | 14.76 | 97 |
| 1730763300 | 15.075 | 0.26 | 1.79 | 14.83 | 15.1158 | 14.83 | 4099 |
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
