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 | 0.48 | 2.98507462687 | 16.08 | 16.9 | 15.91 | 15318 | 16.27923698 | CS |
| 4 | 1.74 | 11.7408906883 | 14.82 | 17.04 | 14.59 | 26849 | 15.41600099 | CS |
| 12 | 3.02 | 22.3042836041 | 13.54 | 17.04 | 13.27 | 17530 | 14.73679881 | CS |
| 26 | 2.54 | 18.1169757489 | 14.02 | 17.04 | 13.0784 | 15390 | 14.4363956 | CS |
| 52 | 4.91 | 42.1459227468 | 11.65 | 17.04 | 11.35 | 19174 | 13.36926199 | CS |
| 156 | 7.68 | 86.4864864865 | 8.88 | 17.04 | 7.8 | 20056 | 11.33725523 | CS |
| 260 | 4.79 | 40.6966864911 | 11.77 | 17.04 | 7.8 | 17238 | 11.16550659 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082900 | 13.71 | -0.21 | -1.51 | 14 | 14.04 | 13.71 | 6231 |
| 1774996500 | 13.92 | 0.09 | 0.65 | 14 | 14.105 | 13.82 | 3086 |
| 1774910100 | 13.83 | 0.23 | 1.69 | 13.7 | 13.94 | 13.66 | 17171 |
| 1774650900 | 13.6 | 0.08 | 0.59 | 13.42 | 13.95 | 13.41 | 7746 |
| 1774564500 | 13.52 | -0.25 | -1.82 | 13.58 | 14.49 | 13.41 | 23598 |
| 1774478100 | 13.77 | 0.01 | 0.07 | 13.9 | 14.25 | 13.68 | 10493 |
| 1774391700 | 13.76 | -0.28 | -1.99 | 13.99 | 14.26 | 13.76 | 12180 |
| 1774305300 | 14.04 | 0.53 | 3.92 | 13.74 | 14.24 | 13.72 | 23813 |
| 1774046100 | 13.51 | 0 | 0.00 | 13.48 | 14.14 | 13.41 | 15045 |
| 1773959700 | 13.51 | -0.02 | -0.15 | 13.54 | 13.95 | 13.42 | 8928 |
| 1773873300 | 13.53 | -0.14 | -1.02 | 13.53 | 13.815 | 13.46 | 27586 |
| 1773786900 | 13.67 | 0.13 | 0.96 | 13.49 | 13.68 | 13.49 | 25002 |
| 1773700500 | 13.54 | -0.16 | -1.17 | 13.58 | 13.7 | 13.53 | 10303 |
| 1773441300 | 13.7 | 0.1 | 0.74 | 13.67 | 13.85 | 13.5 | 24025 |
| 1773354900 | 13.6 | -0.18 | -1.31 | 13.56 | 13.6686 | 13.559 | 9062 |
| 1773268500 | 13.78 | 0 | 0.00 | 13.8 | 13.895 | 13.62 | 9027 |
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.
