Premium
PB Bankshares Inc (PBBK)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.545 | 3.55628058728 | 15.325 | 16.08 | 15.2 | 2105 | 15.59919848 | CS |
| 4 | 0.79 | 5.23872679045 | 15.08 | 16.08 | 14.86 | 1594 | 15.24493999 | CS |
| 12 | 0.675 | 4.44225074038 | 15.195 | 16.08 | 14.16 | 1494 | 15.12440784 | CS |
| 26 | 0.38 | 2.45319561007 | 15.49 | 16.782 | 14.05 | 2211 | 15.28644474 | CS |
| 52 | 1.72 | 12.1554770318 | 14.15 | 17.5 | 11.9 | 2979 | 14.46893121 | CS |
| 156 | 1.87 | 13.3571428571 | 14 | 17.5 | 10.99 | 3196 | 13.4462123 | CS |
| 260 | 3.37 | 26.96 | 12.5 | 17.5 | 10.99 | 4750 | 13.38991945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 15.88 | -0.2 | -1.24 | 15.845 | 15.9 | 15.74 | 1950 |
| 1740785700 | 16.079999 | 0.83 | 5.44 | 15.21 | 16.079999 | 15.21 | 2957 |
| 1740699300 | 15.2499 | 0.03 | 0.20 | 15.2 | 15.25 | 15.2 | 518 |
| 1740612900 | 15.22 | -0.16 | -1.01 | 15.42 | 15.45 | 15.22 | 4122 |
| 1740526500 | 15.375 | 0.34 | 2.23 | 15.2 | 15.4 | 15.2 | 1015 |
| 1740440100 | 15.0397 | 0 | 0.00 | 14.77 | 15.0397 | 14.77 | 303 |
| 1740180900 | 15.0397 | -0.04 | -0.27 | 14.86 | 15.36 | 14.86 | 2450 |
| 1740094500 | 15.08 | -0.02 | -0.13 | 14.95 | 15.1 | 14.95 | 2172 |
| 1740008100 | 15.1 | -0.04 | -0.23 | 14.95 | 15.1 | 14.95 | 536 |
| 1739921700 | 15.135 | 0.14 | 0.90 | 14.97 | 15.17 | 14.97 | 3089 |
| 1739576100 | 15 | 0 | 0.00 | 15.11 | 15.11 | 14.95 | 421 |
| 1739489700 | 15 | -0.01 | -0.07 | 14.97 | 15 | 14.962 | 3611 |
| 1739403300 | 15.01 | -0.23 | -1.51 | 15.11 | 15.25 | 15.01 | 2502 |
| 1739316900 | 15.24 | 0.23 | 1.57 | 14.91 | 15.24 | 14.91 | 352 |
| 1739230500 | 15.005 | -0.08 | -0.50 | 14.91 | 15.1 | 14.861 | 1303 |
| 1738971300 | 15.08 | 0 | 0.00 | 14.86 | 15.08 | 14.86 | 494 |
| 1738884900 | 15.08 | 0 | 0.00 | 14.91 | 15.08 | 14.91 | 2139 |
| 1738798500 | 15.08 | -0.02 | -0.13 | 14.87 | 15.08 | 14.87 | 1651 |
| 1738712100 | 15.1 | 0 | 0.00 | 15.08 | 15.1 | 15.08 | 0 |
| 1738625700 | 15.1 | 0.39 | 2.65 | 14.36 | 15.12 | 14.36 | 2431 |
| 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 |
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
