Premium
Pathfinder Bancorp Inc (PBHC)
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 | 0.92 | 6.02094240838 | 15.28 | 16.87 | 14.945 | 13465 | 16.43623744 | CS |
| 4 | 2.23 | 15.9627773801 | 13.97 | 17.04 | 13.46 | 11736 | 14.89016487 | CS |
| 12 | 2.6 | 19.1176470588 | 13.6 | 17.04 | 12.49 | 5819 | 14.46997663 | CS |
| 26 | 2.82 | 21.0762331839 | 13.38 | 17.04 | 12.0567 | 3950 | 14.15541653 | CS |
| 52 | 1.55 | 10.5802047782 | 14.65 | 17.04 | 12.0567 | 3906 | 14.55306656 | CS |
| 156 | 2.76 | 20.5357142857 | 13.44 | 19.86 | 11.413 | 3705 | 14.95022378 | CS |
| 260 | 0.36 | 2.27272727273 | 15.84 | 21.99 | 11.413 | 3398 | 16.03186214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 16.2 | -0.67 | -3.97 | 16.62 | 16.62 | 15.91 | 10923 |
| 1781822100 | 16.87 | 1.03 | 6.50 | 16 | 16.87 | 15.36 | 29142 |
| 1781735700 | 15.84 | 0.19 | 1.20 | 15.84 | 15.975 | 15.75 | 4025 |
| 1781649300 | 15.652 | 0.43 | 2.84 | 15.28 | 16.094999 | 14.945 | 9768 |
| 1781562900 | 15.22 | -0.23 | -1.49 | 15.49 | 17.04 | 15.22 | 8695 |
| 1781303700 | 15.45 | 0.6 | 4.04 | 15.04 | 15.45 | 13.72 | 9982 |
| 1781217300 | 14.85 | -0.18 | -1.20 | 15.25 | 15.3 | 14.61 | 32871 |
| 1781130900 | 15.03 | 0 | 0.00 | 15.01 | 15.25 | 14.94 | 7614 |
| 1781044500 | 15.03 | 0.88 | 6.22 | 14.06 | 15.13 | 13.74 | 22926 |
| 1780958100 | 14.15 | 0.29 | 2.06 | 13.92 | 14.2 | 13.77 | 15744 |
| 1780698900 | 13.865 | -0.23 | -1.67 | 14.01 | 14.1 | 13.865 | 3414 |
| 1780612500 | 14.0999 | 0.45 | 3.30 | 13.46 | 14.1 | 13.46 | 3738 |
| 1780526100 | 13.65 | 0.13 | 0.96 | 13.55 | 14.08 | 13.55 | 4634 |
| 1780439700 | 13.52 | -0.05 | -0.37 | 13.57 | 13.8001 | 13.52 | 5222 |
| 1780353300 | 13.57 | -0.13 | -0.95 | 13.83 | 13.83 | 13.55 | 1763 |
| 1780094100 | 13.7 | 0.09 | 0.66 | 13.82 | 13.836 | 13.7 | 4070 |
| 1780007700 | 13.61 | -0.09 | -0.66 | 13.7 | 13.8263 | 13.55 | 4497 |
| 1779921300 | 13.7 | -0.3 | -2.14 | 14.12 | 14.12 | 13.51 | 38716 |
| 1779834900 | 14 | 0.1 | 0.72 | 13.97 | 14 | 13.74 | 5234 |
| 1779489300 | 13.9 | 0.34 | 2.51 | 13.5 | 13.9 | 13.5 | 2154 |
| 1779402900 | 13.56 | 0.01 | 0.07 | 13.66 | 13.75 | 13.55 | 1162 |
| 1779316500 | 13.55 | 0 | 0.00 | 13.79 | 13.79 | 13.54 | 69 |
| 1779230100 | 13.55 | 0.06 | 0.44 | 13.46 | 13.55 | 13.46 | 2247 |
| 1779143700 | 13.49 | 0 | 0.00 | 13.36 | 13.7 | 13.25 | 2398 |
| 1778884500 | 13.49 | -0.01 | -0.07 | 13.61 | 13.61 | 13 | 6667 |
| 1778798100 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.3 | 269 |
| 1778711700 | 13.5 | 0.49 | 3.77 | 13.53 | 13.53 | 13.5 | 1251 |
| 1778625300 | 13.01 | 0 | 0.00 | 12.97 | 13.75 | 12.97 | 195 |
| 1778538900 | 13.01 | -0.98 | -7.01 | 13.91 | 13.91 | 12.49 | 10247 |
| 1778279700 | 13.99 | 0.11 | 0.79 | 13.99 | 13.99 | 13.59 | 733 |
| 1778193300 | 13.88 | -0.13 | -0.93 | 14 | 14 | 13.8 | 4106 |
| 1778106900 | 14.01 | -0.09 | -0.64 | 13.84 | 14.1 | 13.84 | 3427 |
| 1778020500 | 14.1 | 0.8 | 6.02 | 13.5848 | 14.1 | 13.5848 | 12928 |
| 1777934100 | 13.3 | -0.95 | -6.67 | 14.2 | 14.34 | 13.3 | 12901 |
| 1777674900 | 14.25 | 0.35 | 2.52 | 13.9 | 14.25 | 13.6 | 3350 |
| 1777588500 | 13.9 | 0.3 | 2.21 | 13.53 | 14.06 | 13.53 | 8164 |
| 1777502100 | 13.6 | 0 | 0.00 | 13.49 | 13.6 | 13.49 | 68 |
| 1777415700 | 13.6 | 0.2 | 1.49 | 13.59 | 13.6 | 13.59 | 1723 |
| 1777329300 | 13.4 | 0 | 0.00 | 13.45 | 13.45 | 13.4 | 20 |
| 1777070100 | 13.4 | -0.2 | -1.47 | 13.6 | 13.6 | 13.4 | 1809 |
| 1776983700 | 13.6 | 0 | 0.00 | 13.59 | 13.6 | 13.59 | 19 |
| 1776897300 | 13.6 | 0 | 0.00 | 13.59 | 13.6 | 13.59 | 1025 |
| 1776810900 | 13.6 | 0.03 | 0.22 | 13.56 | 13.6 | 13.51 | 289 |
| 1776724500 | 13.57 | 0 | 0.00 | 13.51 | 13.57 | 13.51 | 203 |
| 1776465300 | 13.57 | 0 | 0.00 | 13.51 | 13.63 | 13.51 | 142 |
| 1776378900 | 13.57 | -0.13 | -0.95 | 13.69 | 13.7 | 13.57 | 522 |
| 1776292500 | 13.7 | 0.13 | 0.96 | 13.64 | 13.7 | 13.6 | 1057 |
| 1776206100 | 13.57 | 0.16 | 1.19 | 13.43 | 13.68 | 13.43 | 4232 |
| 1776119700 | 13.41 | -0.31 | -2.26 | 13.65 | 13.68 | 13.41 | 163 |
| 1775860500 | 13.72 | 0.21 | 1.55 | 13.44 | 13.72 | 13.1 | 6811 |
| 1775774100 | 13.51 | -0.19 | -1.39 | 13.73 | 13.73 | 12.8636 | 2761 |
| 1775687700 | 13.7 | 0.39 | 2.93 | 13.0999 | 13.7 | 12.981 | 6412 |
| 1775601300 | 13.31 | 0.4 | 3.06 | 12.88 | 13.31 | 12.85 | 8163 |
| 1775514900 | 12.915 | 0 | 0.00 | 13.23 | 13.58 | 12.915 | 114 |
| 1775169300 | 12.915 | 0 | 0.00 | 13 | 13 | 12.915 | 30 |
| 1775082900 | 12.915 | 0.15 | 1.21 | 13 | 13 | 12.915 | 629 |
| 1774996500 | 12.76 | 0.01 | 0.08 | 13.6 | 13.69 | 12.76 | 256 |
| 1774910100 | 12.75 | 0 | 0.00 | 13.01 | 13.01 | 12.75 | 51 |
| 1774650900 | 12.75 | 0 | 0.00 | 13.31 | 13.31 | 12.75 | 70 |
| 1774564500 | 12.75 | -0.37 | -2.82 | 13.21 | 13.245 | 12.75 | 1283 |
| 1774478100 | 13.12 | 0 | 0.00 | 13.3 | 13.3 | 12.94 | 20 |
| 1774391700 | 13.12 | -0.52 | -3.81 | 13.65 | 13.65 | 13.12 | 385 |
| 1774305300 | 13.64 | 0.69 | 5.33 | 13.25 | 13.69 | 13.25 | 1223 |
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.
