Premium
Potbelly Corporation (PBPB)
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 | 1.63 | 18.3972911964 | 8.86 | 10.71 | 8.7815 | 214948 | 10.17426359 | CS |
| 4 | 1.42 | 15.6560088203 | 9.07 | 10.71 | 8.7815 | 133326 | 9.69393108 | CS |
| 12 | 2.61 | 33.1218274112 | 7.88 | 10.94 | 7.27 | 144011 | 9.51326033 | CS |
| 26 | 2.77 | 35.8808290155 | 7.72 | 10.94 | 6.28 | 163813 | 8.38185673 | CS |
| 52 | -2.2 | -17.3364854216 | 12.69 | 14.36 | 6.28 | 203649 | 9.68198144 | CS |
| 156 | 4.84 | 85.6637168142 | 5.65 | 14.36 | 4.31 | 141529 | 8.99875041 | CS |
| 260 | 6.23 | 146.244131455 | 4.26 | 14.36 | 1.5 | 170982 | 6.5274349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 10.49 | 0.14 | 1.35 | 10.54 | 10.57 | 10.21 | 194828 |
| 1737070500 | 10.35 | -0.02 | -0.19 | 10.36 | 10.57 | 10.12 | 238316 |
| 1736984100 | 10.37 | -0.06 | -0.58 | 10.71 | 10.71 | 10.075 | 247205 |
| 1736897700 | 10.43 | 0.03 | 0.29 | 10.41 | 10.53 | 10.18 | 144629 |
| 1736811300 | 10.4 | 1.33 | 14.66 | 9.2 | 10.57 | 9.2 | 273451 |
| 1736552100 | 9.07 | 0.06 | 0.67 | 8.8699999 | 9.11 | 8.7815 | 173606 |
| 1736379300 | 9.01 | -0.07 | -0.77 | 9.06 | 9.26 | 8.8699999 | 104646 |
| 1736292900 | 9.08 | -0.27 | -2.89 | 9.3699999 | 9.515 | 9.0399999 | 99315 |
| 1736206500 | 9.35 | -0.21 | -2.20 | 9.56 | 9.7 | 9.31 | 115629 |
| 1735947300 | 9.56 | 0.19 | 2.03 | 9.43 | 9.605 | 9.2899999 | 94584 |
| 1735860900 | 9.3699999 | -0.05 | -0.53 | 9.5 | 9.74 | 9.28 | 126861 |
| 1735688100 | 9.42 | 0.17 | 1.84 | 9.26 | 9.5399999 | 9.26 | 71963 |
| 1735601700 | 9.25 | -0.01 | -0.11 | 9.2 | 9.27 | 9 | 106449 |
| 1735342500 | 9.26 | -0.2 | -2.11 | 9.38 | 9.5419 | 9.185 | 78003 |
| 1735256100 | 9.46 | 0.06 | 0.64 | 9.3 | 9.4899 | 9.3 | 86653 |
| 1735077840 | 9.4 | 0.19 | 2.06 | 9.23 | 9.425 | 9.11 | 60725 |
| 1734996900 | 9.21 | 0.19 | 2.11 | 9.02 | 9.255 | 9.01 | 110751 |
| 1734737700 | 9.02 | -0.05 | -0.55 | 9 | 9.22 | 8.98 | 187974 |
| 1734651300 | 9.07 | 0.04 | 0.44 | 9.09 | 9.24 | 8.99 | 115727 |
| 1734564900 | 9.03 | -0.53 | -5.54 | 9.66 | 9.66 | 9 | 157192 |
| 1734478500 | 9.56 | -0.41 | -4.11 | 9.88 | 10.06 | 9.43 | 162372 |
| 1734392100 | 9.97 | 0.21 | 2.15 | 9.8 | 10.19 | 9.765 | 125159 |
| 1734132900 | 9.76 | -0.21 | -2.11 | 9.97 | 10.05 | 9.6 | 238353 |
| 1734046500 | 9.97 | 0.08 | 0.81 | 9.89 | 10 | 9.84 | 94160 |
| 1733960100 | 9.89 | 0.12 | 1.23 | 9.88 | 9.9652999 | 9.69 | 114785 |
| 1733873700 | 9.77 | -0.12 | -1.21 | 9.91 | 9.93 | 9.71 | 134526 |
| 1733787300 | 9.89 | -0.12 | -1.20 | 10.06 | 10.12 | 9.8699999 | 95856 |
| 1733528100 | 10.01 | -0.17 | -1.67 | 10.25 | 10.34 | 9.96 | 87443 |
| 1733441700 | 10.18 | -0.08 | -0.78 | 10.27 | 10.36 | 10.124 | 88601 |
| 1733355300 | 10.26 | -0.08 | -0.77 | 10.37 | 10.455 | 10.13 | 104773 |
| 1733268900 | 10.34 | -0.17 | -1.62 | 10.47 | 10.4905 | 10.21 | 87255 |
| 1733182500 | 10.51 | 0.11 | 1.06 | 10.44 | 10.640571 | 10.27 | 165582 |
| 1732917840 | 10.4 | 0.2 | 1.96 | 10.23 | 10.46 | 10.23 | 71562 |
| 1732750500 | 10.2 | 0.12 | 1.19 | 10.08 | 10.28 | 10.04 | 81679 |
| 1732664100 | 10.08 | -0.13 | -1.27 | 10.23 | 10.23 | 9.96 | 96624 |
| 1732577700 | 10.21 | 0.29 | 2.92 | 10.09 | 10.39 | 10.09 | 132803 |
| 1732318500 | 9.92 | -0.05 | -0.50 | 10.01 | 10.09 | 9.85 | 66646 |
| 1732232100 | 9.97 | 0.32 | 3.26 | 9.73 | 10.03 | 9.58 | 102528 |
| 1732145700 | 9.655 | -0.16 | -1.58 | 9.8 | 9.84 | 9.53 | 107078 |
| 1732059300 | 9.81 | -0.07 | -0.71 | 9.76 | 9.86 | 9.57 | 140305 |
| 1731972900 | 9.88 | -0.23 | -2.27 | 10.12 | 10.21 | 9.8699999 | 122997 |
| 1731713700 | 10.11 | -0.17 | -1.65 | 10.39 | 10.4036 | 10.05 | 108835 |
| 1731627300 | 10.28 | -0.46 | -4.28 | 10.78 | 10.815 | 10.01 | 198495 |
| 1731540900 | 10.74 | 0.09 | 0.85 | 10.68 | 10.94 | 10.59 | 170082 |
| 1731454500 | 10.65 | 0.09 | 0.85 | 10.5 | 10.67 | 10.37 | 166819 |
| 1731368100 | 10.56 | 0.59 | 5.92 | 10.18 | 10.63 | 9.95 | 331442 |
| 1731108900 | 9.97 | 1.7 | 20.56 | 8.28 | 10.18 | 8.28 | 610971 |
| 1731022500 | 8.27 | -0.14 | -1.66 | 8.46 | 8.5894999 | 8.25 | 152496 |
| 1730936100 | 8.41 | 0.74 | 9.65 | 8.15 | 8.445 | 8.07 | 291747 |
| 1730849700 | 7.67 | 0.18 | 2.40 | 7.46 | 7.74 | 7.46 | 167044 |
| 1730763300 | 7.49 | -0.02 | -0.27 | 7.5 | 7.585 | 7.41 | 119250 |
| 1730500500 | 7.51 | 0.13 | 1.76 | 7.47 | 7.565 | 7.43 | 130039 |
| 1730414100 | 7.38 | -0.13 | -1.73 | 7.5 | 7.51 | 7.27 | 198892 |
| 1730327700 | 7.51 | -0.16 | -2.09 | 7.63 | 7.73 | 7.445 | 127925 |
| 1730241300 | 7.67 | -0.18 | -2.29 | 7.76 | 7.86 | 7.65 | 107418 |
| 1730154900 | 7.85 | 0.07 | 0.90 | 7.84 | 7.945 | 7.76 | 152531 |
| 1729895700 | 7.78 | -0.03 | -0.38 | 7.88 | 7.905 | 7.78 | 119966 |
| 1729809300 | 7.81 | -0.16 | -2.01 | 7.97 | 8.01 | 7.76 | 136051 |
| 1729722900 | 7.97 | -0.18 | -2.21 | 8.07 | 8.14 | 7.92 | 149918 |
| 1729636500 | 8.15 | -0.31 | -3.66 | 8.41 | 8.42 | 8.0988 | 84223 |
| 1729550100 | 8.46 | -0.01 | -0.12 | 8.5 | 8.65 | 8.42 | 128106 |
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
