Premium
Pathfinder Bancorp Inc (PBHC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -3.60465116279 | 17.2 | 17.2 | 16.58 | 929 | 16.96546512 | CS |
| 4 | -0.42 | -2.47058823529 | 17 | 17.255 | 16.58 | 2126 | 17.1248105 | CS |
| 12 | -1.02 | -5.79545454545 | 17.6 | 17.79 | 15.37 | 6286 | 16.63927948 | CS |
| 26 | 0.44 | 2.72614622057 | 16.14 | 19.86 | 15.37 | 5215 | 16.74682044 | CS |
| 52 | 5.13 | 44.8034934498 | 11.45 | 19.86 | 11.45 | 4380 | 15.84010394 | CS |
| 156 | -1.07 | -6.06232294618 | 17.65 | 21.99 | 11.413 | 3273 | 16.57618036 | CS |
| 260 | 3.4 | 25.7966616085 | 13.18 | 21.99 | 9.08 | 3155 | 15.28899159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 16.76 | -0.19 | -1.12 | 17 | 17 | 16.76 | 515 |
| 1741390500 | 16.95 | -0.05 | -0.29 | 16.855 | 16.95 | 16.855 | 1068 |
| 1741304100 | 17 | 0.05 | 0.29 | 16.76 | 17 | 16.76 | 985 |
| 1741217700 | 16.95 | -0.09 | -0.53 | 17.125 | 17.17 | 16.95 | 738 |
| 1741131300 | 17.04 | -0.17 | -0.99 | 17.2 | 17.2 | 17.04 | 1338 |
| 1741044900 | 17.21 | 0.11 | 0.64 | 17.01 | 17.25 | 17 | 4276 |
| 1740785700 | 17.1 | 0.11 | 0.65 | 16.76 | 17.1 | 16.76 | 1965 |
| 1740699300 | 16.99 | -0.09 | -0.53 | 17.1 | 17.1 | 16.99 | 928 |
| 1740612900 | 17.08 | -0.02 | -0.12 | 17 | 17.09 | 16.9401 | 6189 |
| 1740526500 | 17.1 | -0.15 | -0.84 | 17.09 | 17.1 | 17.05 | 1898 |
| 1740440100 | 17.245 | 0.01 | 0.03 | 17.07 | 17.245 | 17.07 | 605 |
| 1740180900 | 17.24 | -0.02 | -0.09 | 17.16 | 17.24 | 16.8633 | 971 |
| 1740094500 | 17.255 | 0.06 | 0.38 | 17.02 | 17.255 | 17 | 7609 |
| 1740008100 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 331 |
| 1739921700 | 17.19 | -0.03 | -0.15 | 17.22 | 17.22 | 17.19 | 2578 |
| 1739576100 | 17.215 | 0.15 | 0.85 | 17.1 | 17.215 | 17.1 | 1251 |
| 1739489700 | 17.07 | 0 | 0.00 | 17.07 | 17.15 | 17.07 | 357 |
| 1739403300 | 17.07 | 0.07 | 0.41 | 17.12 | 17.2 | 17.07 | 3770 |
| 1739316900 | 17 | -0.45 | -2.58 | 17 | 17.01 | 17 | 3024 |
| 1739230500 | 17.45 | 0.05 | 0.29 | 17.49 | 17.49 | 17.01 | 797 |
| 1738971300 | 17.4 | 0.07 | 0.40 | 17.4 | 17.4 | 17.4 | 2135 |
| 1738884900 | 17.33 | 0.06 | 0.38 | 17.5 | 17.5 | 17.1 | 9388 |
| 1738798500 | 17.265 | 0.47 | 2.77 | 17.18 | 17.265 | 16.85 | 67759 |
| 1738712100 | 16.8 | 0.1 | 0.60 | 16.82 | 17 | 16.8 | 2427 |
| 1738625700 | 16.7 | 0.02 | 0.12 | 16.68 | 16.92 | 16.68 | 6010 |
| 1738366500 | 16.68 | -0.32 | -1.88 | 16.75 | 16.9 | 16.649999 | 2561 |
| 1738280100 | 17 | 0.5 | 3.03 | 16.61 | 17 | 16.55 | 1727 |
| 1738193700 | 16.5 | 0.2 | 1.23 | 16.3 | 17.34 | 16.2242 | 4136 |
| 1738107300 | 16.3 | -0.21 | -1.27 | 16.51 | 16.51 | 16.3 | 3617 |
| 1738020900 | 16.51 | 0.01 | 0.06 | 16.51 | 16.51 | 16.51 | 874 |
| 1737761700 | 16.5 | -0.1 | -0.60 | 16.55 | 16.62 | 16.5 | 1003 |
| 1737675300 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1737588900 | 16.6 | 0.16 | 0.97 | 16.059999 | 16.6 | 16.059999 | 3365 |
| 1737502500 | 16.44 | -0.04 | -0.24 | 16.399999 | 16.684999 | 16.379999 | 3302 |
| 1737156900 | 16.48 | 0.18 | 1.10 | 16.329999 | 16.489999 | 16.1 | 1780 |
| 1737070500 | 16.3 | 0.49 | 3.10 | 16.25 | 16.55 | 15.9083 | 1466 |
| 1736984100 | 15.81 | 0.43 | 2.80 | 15.41 | 16.1 | 15.41 | 11850 |
| 1736897700 | 15.38 | -0.29 | -1.85 | 15.94 | 15.94 | 15.37 | 4630 |
| 1736811300 | 15.67 | -0.03 | -0.19 | 15.66 | 16.6 | 15.66 | 14132 |
| 1736552100 | 15.7 | -0.75 | -4.56 | 16.129999 | 16.35 | 15.66 | 39558 |
| 1736379300 | 16.45 | -0.99 | -5.68 | 16.625 | 17.4 | 16.07 | 94608 |
| 1736292900 | 17.44 | -0.04 | -0.23 | 16.52 | 17.7 | 16.52 | 2490 |
| 1736206500 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 196 |
| 1735947300 | 17.48 | 0.42 | 2.46 | 17 | 17.48 | 17 | 442 |
| 1735860900 | 17.06 | -0.44 | -2.51 | 17.45 | 17.45 | 17.06 | 2456 |
| 1735688100 | 17.5 | 0 | 0.00 | 17.1 | 17.5 | 17.1 | 1125 |
| 1735601700 | 17.5 | -0.05 | -0.28 | 17.46 | 17.5 | 17.04 | 1539 |
| 1735342500 | 17.55 | -0.05 | -0.28 | 17.1 | 17.56 | 17.1 | 983 |
| 1735256100 | 17.6 | 0.45 | 2.62 | 17 | 17.6 | 17 | 2289 |
| 1735077840 | 17.15 | -0.46 | -2.61 | 17.5 | 17.5 | 16.66 | 1362 |
| 1734996900 | 17.61 | 0 | 0.00 | 17.17 | 17.61 | 17.17 | 64 |
| 1734737700 | 17.61 | 0.36 | 2.09 | 17.34 | 17.61 | 17.25 | 2423 |
| 1734651300 | 17.25 | 0.44 | 2.62 | 17.27 | 17.33 | 17.25 | 2011 |
| 1734564900 | 16.81 | -0.59 | -3.39 | 17.5 | 17.5 | 16.81 | 1614 |
| 1734478500 | 17.4 | -0.52 | -2.90 | 17.6 | 17.79 | 17.36 | 2935 |
| 1734392100 | 17.92 | 0.02 | 0.11 | 17.55 | 17.92 | 17.485 | 2400 |
| 1734132900 | 17.9 | 0.46 | 2.64 | 17.52 | 17.9 | 17.52 | 1228 |
| 1734046500 | 17.44 | -0.41 | -2.30 | 17.255 | 17.9 | 17.255 | 1719 |
| 1733960100 | 17.85 | 0.08 | 0.45 | 16.8833 | 17.85 | 16.8833 | 1596 |
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
