Premium
Pioneer Bancorp Inc (PBFS)
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 | 0.09 | 0.523864959255 | 17.18 | 17.5 | 16.35 | 39907 | 16.92140858 | CS |
| 4 | 1.19 | 7.40049751244 | 16.08 | 19.42 | 15.91 | 25251 | 16.83398467 | CS |
| 12 | 3.22 | 22.9181494662 | 14.05 | 19.42 | 13.71 | 20166 | 15.71882967 | CS |
| 26 | 3.83 | 28.4970238095 | 13.44 | 19.42 | 13.0784 | 16151 | 14.95558546 | CS |
| 52 | 4.93 | 39.9513776337 | 12.34 | 19.42 | 11.905 | 18248 | 13.91958747 | CS |
| 156 | 8.2 | 90.407938258 | 9.07 | 19.42 | 7.8 | 20270 | 11.5257554 | CS |
| 260 | 5.16 | 42.6094137077 | 12.11 | 19.42 | 7.8 | 17310 | 11.25800775 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 17.27 | 0.2 | 1.17 | 17.06 | 17.5 | 17.06 | 27026 |
| 1782858900 | 17.07 | 0.07 | 0.41 | 17.17 | 17.47 | 16.83 | 13808 |
| 1782772500 | 17 | 0.2 | 1.19 | 16.81 | 17.49 | 16.785 | 17427 |
| 1782513300 | 16.8 | -0.44 | -2.55 | 17.34 | 17.47 | 16.8 | 131479 |
| 1782426900 | 17.24 | 0.01 | 0.06 | 17.18 | 17.33 | 16.35 | 9794 |
| 1782340500 | 17.23 | 0.19 | 1.12 | 17.1 | 17.41 | 16.8301 | 16890 |
| 1782254100 | 17.04 | -0.01 | -0.06 | 17.17 | 18.24 | 16.66 | 17031 |
| 1782167700 | 17.05 | -0.05 | -0.29 | 17.06 | 19.42 | 16.82 | 16808 |
| 1781822100 | 17.1 | 0.55 | 3.32 | 16.84 | 17.14 | 16.83 | 79131 |
| 1781735700 | 16.55 | -0.27 | -1.61 | 16.8 | 17.14 | 16.39 | 31867 |
| 1781649300 | 16.82 | 0.09 | 0.54 | 16.86 | 16.93 | 16.76 | 13678 |
| 1781562900 | 16.73 | -0.14 | -0.83 | 16.84 | 16.86 | 16.69 | 6747 |
| 1781303700 | 16.87 | 0.06 | 0.36 | 16.94 | 16.95 | 16.62 | 10398 |
| 1781217300 | 16.81 | 0.25 | 1.51 | 16.6 | 16.93 | 16.6 | 11090 |
| 1781130900 | 16.559999 | 0.02 | 0.12 | 16.54 | 16.795 | 16.54 | 16966 |
| 1781044500 | 16.54 | 0.46 | 2.86 | 16.19 | 16.575 | 16.19 | 9858 |
| 1780958100 | 16.079999 | -0.12 | -0.74 | 16.29 | 16.469999 | 16.045 | 21633 |
| 1780698900 | 16.2 | 0.06 | 0.37 | 16.05 | 16.43 | 16.05 | 14887 |
| 1780612500 | 16.14 | 0.32 | 2.02 | 16.079999 | 16.42 | 15.91 | 13246 |
| 1780526100 | 15.82 | -0.97 | -5.78 | 16.8 | 16.85 | 15.71 | 29499 |
| 1780439700 | 16.79 | 0.43 | 2.63 | 16.36 | 17.04 | 16 | 34171 |
| 1780353300 | 16.36 | 1.43 | 9.58 | 14.92 | 16.91 | 14.92 | 43748 |
| 1780094100 | 14.93 | -0.07 | -0.47 | 15.07 | 15.07 | 14.8801 | 10939 |
| 1780007700 | 15 | 0 | 0.00 | 15 | 15 | 14.89 | 7973 |
| 1779921300 | 15 | 0.13 | 0.87 | 14.99 | 15 | 14.94 | 9602 |
| 1779834900 | 14.87 | 0.03 | 0.20 | 14.85 | 14.955 | 14.76 | 66692 |
| 1779489300 | 14.84 | -0.13 | -0.87 | 14.94 | 15.015 | 14.8 | 9963 |
| 1779402900 | 14.97 | 0.01 | 0.07 | 14.8 | 14.97 | 14.77 | 9385 |
| 1779316500 | 14.96 | 0.03 | 0.20 | 14.94 | 15.14 | 14.88 | 17769 |
| 1779230100 | 14.93 | 0.22 | 1.50 | 14.59 | 15.0195 | 14.59 | 163106 |
| 1779143700 | 14.71 | -0.01 | -0.07 | 14.72 | 14.8 | 14.66 | 6820 |
| 1778884500 | 14.72 | -0.12 | -0.81 | 14.71 | 14.73 | 14.67 | 11438 |
| 1778798100 | 14.84 | 0.04 | 0.27 | 14.82 | 15.1499 | 14.73 | 12444 |
| 1778711700 | 14.8 | 0.1 | 0.68 | 14.54 | 14.95 | 14.54 | 39191 |
| 1778625300 | 14.7 | 0.18 | 1.24 | 14.4 | 14.88 | 14.4 | 4440 |
| 1778538900 | 14.52 | -0.07 | -0.48 | 14.47 | 14.625 | 14.32 | 7245 |
| 1778279700 | 14.59 | -0.3 | -2.01 | 14.77 | 15 | 14.59 | 5781 |
| 1778193300 | 14.89 | 0.28 | 1.92 | 14.65 | 14.89 | 14.57 | 4804 |
| 1778106900 | 14.61 | 0.26 | 1.81 | 14.3 | 14.61 | 14.2 | 16781 |
| 1778020500 | 14.35 | 0.13 | 0.91 | 14.33 | 14.3605 | 14.265 | 8654 |
| 1777934100 | 14.22 | -0.12 | -0.84 | 14.25 | 14.3599 | 14.11 | 15637 |
| 1777674900 | 14.34 | 0.11 | 0.77 | 14.11 | 14.355 | 14.11 | 7808 |
| 1777588500 | 14.23 | 0.18 | 1.28 | 14.02 | 14.23 | 14.02 | 12626 |
| 1777502100 | 14.05 | -0.18 | -1.26 | 14.21 | 14.56 | 13.76 | 21759 |
| 1777415700 | 14.23 | -0.04 | -0.28 | 14.38 | 14.58 | 14.22 | 8023 |
| 1777329300 | 14.27 | -0.09 | -0.63 | 14.24 | 14.4 | 14.24 | 6678 |
| 1777070100 | 14.36 | 0.11 | 0.77 | 14.11 | 14.405 | 14.0601 | 9898 |
| 1776983700 | 14.25 | 0.06 | 0.42 | 14.1 | 14.4 | 14.06 | 2274 |
| 1776897300 | 14.19 | 0.09 | 0.64 | 14.01 | 14.3749 | 14.01 | 6086 |
| 1776810900 | 14.1 | -0.08 | -0.56 | 14.19 | 14.19 | 13.71 | 11484 |
| 1776724500 | 14.18 | -0.2 | -1.39 | 14.25 | 14.43 | 14.09 | 7279 |
| 1776465300 | 14.38 | 0.28 | 1.99 | 14.21 | 14.38 | 14.14 | 9662 |
| 1776378900 | 14.1 | -0.29 | -2.02 | 14.23 | 14.23 | 14.03 | 6031 |
| 1776292500 | 14.39 | -0.18 | -1.24 | 14.42 | 14.73 | 14.325 | 8479 |
| 1776206100 | 14.57 | 0.24 | 1.67 | 14.22 | 14.57 | 14.08 | 6234 |
| 1776119700 | 14.33 | -0.08 | -0.56 | 14.43 | 14.5453 | 14.15 | 9309 |
| 1775860500 | 14.41 | 0.02 | 0.14 | 14.48 | 14.48 | 14.0301 | 9926 |
| 1775774100 | 14.39 | 0.2 | 1.41 | 14.05 | 14.39 | 13.92 | 10202 |
| 1775687700 | 14.19 | 0.29 | 2.09 | 14.1 | 14.39 | 14.02 | 11777 |
| 1775601300 | 13.9 | 0.11 | 0.80 | 13.73 | 14.03 | 13.73 | 13196 |
| 1775514900 | 13.79 | -0.21 | -1.50 | 13.86 | 14.09 | 13.79 | 6854 |
| 1775169300 | 14 | 0.29 | 2.12 | 13.53 | 14 | 13.27 | 8361 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
