Premium
PCB Bancorp (PCB)
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 | 0.7 | 2.50626566416 | 27.93 | 29.29 | 27.67 | 28226 | 28.70312312 | CS |
| 4 | 3.13 | 12.2745098039 | 25.5 | 29.29 | 25.5 | 44398 | 27.52780607 | CS |
| 12 | 4.5 | 18.6489846664 | 24.13 | 29.29 | 23.2617 | 31839 | 25.73385454 | CS |
| 26 | 7.01 | 32.4236817761 | 21.62 | 29.29 | 21.0773 | 27092 | 24.27903989 | CS |
| 52 | 6.37 | 28.6163522013 | 22.26 | 29.29 | 19.7 | 26452 | 22.91556349 | CS |
| 156 | 13.82 | 93.3153274814 | 14.81 | 29.29 | 14.5 | 26819 | 19.6109691 | CS |
| 260 | 12.67 | 79.3859649123 | 15.96 | 29.29 | 12.86 | 37900 | 19.43484413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 28.63 | -0.1 | -0.35 | 29 | 29 | 28.34 | 28983 |
| 1783377300 | 28.73 | 0.22 | 0.77 | 28.51 | 29.09 | 28.51 | 29766 |
| 1783031700 | 28.51 | -0.58 | -1.99 | 29.29 | 29.29 | 27.855 | 22006 |
| 1782945300 | 29.09 | 0.72 | 2.54 | 28.35 | 29.16 | 28.14 | 33075 |
| 1782858900 | 28.37 | 0.34 | 1.21 | 27.93 | 28.3718 | 27.67 | 28056 |
| 1782772500 | 28.03 | -0.04 | -0.14 | 28.06 | 28.07 | 27.425 | 40798 |
| 1782513300 | 28.07 | 0.12 | 0.43 | 28.05 | 28.545 | 27.7 | 242083 |
| 1782426900 | 27.95 | 0.22 | 0.78 | 27.84 | 28.39 | 27.56 | 45761 |
| 1782340500 | 27.735 | 0.59 | 2.19 | 27.14 | 27.965 | 27.12 | 44450 |
| 1782254100 | 27.14 | 0.46 | 1.72 | 26.79 | 27.25 | 26.68 | 51116 |
| 1782167700 | 26.68 | -0.12 | -0.45 | 26.78 | 27.14 | 26.64 | 34597 |
| 1781822100 | 26.8 | 0.62 | 2.37 | 26.6 | 26.91 | 26.33 | 57254 |
| 1781735700 | 26.18 | -0.18 | -0.68 | 26.5 | 26.715 | 25.9 | 33027 |
| 1781649300 | 26.36 | 0.21 | 0.80 | 26.5 | 26.88 | 26.26 | 21353 |
| 1781562900 | 26.15 | -0.44 | -1.65 | 26.59 | 26.73 | 26.06 | 18032 |
| 1781303700 | 26.59 | 0.54 | 2.07 | 26.17 | 26.77 | 25.95 | 19057 |
| 1781217300 | 26.05 | -0.25 | -0.95 | 26.52 | 26.52 | 26.05 | 16471 |
| 1781130900 | 26.3 | 0.33 | 1.27 | 26.04 | 26.63 | 26.04 | 34403 |
| 1781044500 | 25.97 | 0.6 | 2.36 | 25.5 | 26.27 | 25.5 | 27859 |
| 1780958100 | 25.37 | 0.17 | 0.67 | 25.16 | 25.695 | 25.16 | 22776 |
| 1780698900 | 25.2 | 0.37 | 1.49 | 24.87 | 25.43 | 24.83 | 36446 |
| 1780612500 | 24.83 | 0.83 | 3.46 | 24.36 | 24.84 | 24.28 | 9701 |
| 1780526100 | 24 | -0.52 | -2.12 | 24.4 | 24.64 | 23.93 | 30618 |
| 1780439700 | 24.52 | 0.24 | 0.99 | 24.13 | 24.595 | 24 | 16444 |
| 1780353300 | 24.28 | -0.29 | -1.18 | 24.38 | 24.45 | 24.185 | 18464 |
| 1780094100 | 24.57 | -0.08 | -0.32 | 24.59 | 24.82 | 24.55 | 22096 |
| 1780007700 | 24.65 | -0.17 | -0.68 | 24.73 | 24.73 | 24.24 | 26630 |
| 1779921300 | 24.82 | 0.03 | 0.12 | 24.8 | 24.9 | 24.6 | 16155 |
| 1779834900 | 24.79 | 0.25 | 1.02 | 24.76 | 25 | 24.5501 | 40653 |
| 1779489300 | 24.54 | -0.01 | -0.04 | 24.55 | 24.6099 | 24.42 | 25455 |
| 1779402900 | 24.55 | 0.18 | 0.74 | 24.17 | 24.74 | 24.17 | 27071 |
| 1779316500 | 24.37 | 0.33 | 1.37 | 24.03 | 24.56 | 23.86 | 28335 |
| 1779230100 | 24.04 | 0.19 | 0.80 | 23.85 | 24.3 | 23.85 | 28202 |
| 1779143700 | 23.85 | 0.47 | 2.01 | 23.6 | 24.08 | 23.6 | 33948 |
| 1778884500 | 23.38 | -0.39 | -1.64 | 23.51 | 23.69 | 23.2617 | 33927 |
| 1778798100 | 23.77 | 0.03 | 0.13 | 23.84 | 24.01 | 23.605 | 24878 |
| 1778711700 | 23.74 | 0.09 | 0.38 | 23.48 | 23.76 | 23.46 | 25608 |
| 1778625300 | 23.65 | -0.31 | -1.29 | 23.89 | 23.89 | 23.49 | 11926 |
| 1778538900 | 23.96 | -0.71 | -2.88 | 24.72 | 24.83 | 23.96 | 23724 |
| 1778279700 | 24.67 | -0.4 | -1.60 | 24.74 | 25.05 | 24.5 | 24419 |
| 1778193300 | 25.07 | 0.41 | 1.66 | 24.8 | 25.15 | 24.666 | 54114 |
| 1778106900 | 24.66 | 0.09 | 0.35 | 24.8 | 24.8 | 24.6 | 19436 |
| 1778020500 | 24.575 | 0.47 | 1.97 | 24.1 | 24.65 | 23.9 | 17304 |
| 1777934100 | 24.1 | -0.23 | -0.95 | 24.24 | 24.31 | 23.94 | 30708 |
| 1777674900 | 24.33 | 0.2 | 0.83 | 24.08 | 24.49 | 23.89 | 14632 |
| 1777588500 | 24.13 | 0.01 | 0.04 | 24 | 24.459 | 24 | 16230 |
| 1777502100 | 24.12 | -0.75 | -3.02 | 24.71 | 24.71 | 24.02 | 19339 |
| 1777415700 | 24.87 | 0.69 | 2.85 | 24.24 | 24.9 | 24.24 | 21372 |
| 1777329300 | 24.18 | 0.23 | 0.96 | 23.92 | 24.35 | 23.89 | 23219 |
| 1777070100 | 23.95 | 0.08 | 0.34 | 23.91 | 24.07 | 23.8 | 15541 |
| 1776983700 | 23.87 | -0.14 | -0.58 | 24 | 24.22 | 23.55 | 26995 |
| 1776897300 | 24.01 | 0.24 | 1.01 | 23.88 | 24.255 | 23.855 | 16284 |
| 1776810900 | 23.77 | -0.65 | -2.64 | 24.3 | 24.33 | 23.65 | 28289 |
| 1776724500 | 24.415 | 0.18 | 0.76 | 24.3 | 24.65 | 24.25 | 18266 |
| 1776465300 | 24.23 | 0.25 | 1.04 | 24 | 24.99 | 24 | 91295 |
| 1776378900 | 23.98 | -0.16 | -0.66 | 24.25 | 24.35 | 23.88 | 21396 |
| 1776292500 | 24.14 | -0.06 | -0.25 | 24.12 | 24.23 | 23.51 | 27205 |
| 1776206100 | 24.2 | 0.03 | 0.12 | 24.13 | 24.47 | 23.5646 | 26581 |
| 1776119700 | 24.17 | -0.04 | -0.17 | 24.06 | 24.305 | 23.8075 | 25638 |
| 1775860500 | 24.21 | -0.19 | -0.78 | 24.29 | 24.29 | 24 | 19227 |
| 1775774100 | 24.4 | 0.6 | 2.52 | 23.56 | 24.5 | 23.56 | 27818 |
| 1775687700 | 23.8 | 0.47 | 2.01 | 23.69 | 24.07 | 23.495 | 32171 |
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.
