Premium
PCB Bancorp (PCB)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.828863968796 | 20.51 | 20.7 | 19.49 | 45661 | 20.22431769 | CS |
| 4 | 0.49 | 2.4685138539 | 19.85 | 20.7 | 18.5201 | 29666 | 19.77797537 | CS |
| 12 | -0.58 | -2.7724665392 | 20.92 | 22.2 | 18.14 | 27611 | 20.41558743 | CS |
| 26 | 2.76 | 15.6996587031 | 17.58 | 22.2 | 17.4 | 28097 | 19.74918098 | CS |
| 52 | 4.59 | 29.1428571429 | 15.75 | 22.2 | 14.5 | 24237 | 18.35293059 | CS |
| 156 | -4.14 | -16.9117647059 | 24.48 | 24.7936 | 12.86 | 37241 | 18.19273574 | CS |
| 260 | 5.19 | 34.2574257426 | 15.15 | 26.04 | 7.31 | 42353 | 17.11938656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 20.34 | 0.31 | 1.55 | 20.19 | 20.39 | 19.61 | 26822 |
| 1739403300 | 20.03 | -0.67 | -3.24 | 20.41 | 20.41 | 20.03 | 14067 |
| 1739316900 | 20.7 | 0.55 | 2.73 | 20.03 | 20.7 | 20.03 | 27336 |
| 1739230500 | 20.15 | 0.02 | 0.10 | 20.15 | 20.36 | 19.49 | 23101 |
| 1738971300 | 20.13 | -0.36 | -1.76 | 20.55 | 20.55 | 19.97 | 143781 |
| 1738884900 | 20.49 | 0.07 | 0.34 | 20.51 | 20.61 | 20.25 | 19211 |
| 1738798500 | 20.42 | 0.27 | 1.34 | 20.23 | 20.52 | 19.71 | 35442 |
| 1738712100 | 20.15 | 0.8 | 4.13 | 19.65 | 20.156 | 19.6 | 38076 |
| 1738625700 | 19.35 | 0.06 | 0.31 | 18.96 | 19.47 | 18.6648 | 22618 |
| 1738366500 | 19.29 | 0.24 | 1.26 | 18.99 | 19.61 | 18.96 | 26549 |
| 1738280100 | 19.05 | 0.07 | 0.37 | 18.95 | 19.22 | 18.88 | 20378 |
| 1738193700 | 18.98 | -0.02 | -0.11 | 19 | 19.14 | 18.81 | 19631 |
| 1738107300 | 19 | -0.08 | -0.42 | 19 | 19.17 | 18.75 | 23140 |
| 1738020900 | 19.08 | 0.17 | 0.90 | 18.85 | 19.22 | 18.85 | 22474 |
| 1737761700 | 18.91 | -0.3 | -1.56 | 18.97 | 19.05 | 18.5201 | 33127 |
| 1737675300 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
| 1737588900 | 19.21 | -0.34 | -1.74 | 19.41 | 19.41 | 19.07 | 18725 |
| 1737502500 | 19.55 | 0.08 | 0.41 | 19.57 | 19.71 | 19.51 | 10932 |
| 1737156900 | 19.47 | -0.03 | -0.15 | 19.5 | 19.88 | 19.11 | 18929 |
| 1737070500 | 19.5 | -0.27 | -1.37 | 19.85 | 19.85 | 19.11 | 14702 |
| 1736984100 | 19.77 | 0.56 | 2.92 | 19.76 | 19.82 | 19.48 | 10272 |
| 1736897700 | 19.21 | 0.63 | 3.39 | 18.59 | 19.29 | 18.59 | 28408 |
| 1736811300 | 18.58 | 0.05 | 0.27 | 18.32 | 19.065 | 18.3 | 18042 |
| 1736552100 | 18.53 | -0.72 | -3.74 | 18.88 | 18.92 | 18.14 | 20780 |
| 1736379300 | 19.25 | 0.2 | 1.05 | 18.94 | 19.299 | 18.94 | 13894 |
| 1736292900 | 19.05 | -0.41 | -2.11 | 19.557 | 19.85 | 18.89 | 22936 |
| 1736206500 | 19.46 | -0.47 | -2.36 | 20.1 | 20.1 | 19.37 | 22430 |
| 1735947300 | 19.93 | 0.3 | 1.53 | 19.67 | 19.93 | 19.6501 | 9200 |
| 1735860900 | 19.63 | -0.61 | -3.01 | 20.0985 | 20.0985 | 19.49 | 21274 |
| 1735688100 | 20.24 | 0.06 | 0.30 | 20.37 | 20.48 | 20.1 | 16340 |
| 1735601700 | 20.18 | 0.1 | 0.50 | 19.915 | 20.48 | 19.915 | 13554 |
| 1735342500 | 20.08 | -0.47 | -2.29 | 20.39 | 20.39 | 20 | 18272 |
| 1735256100 | 20.55 | 0.34 | 1.68 | 20.21 | 20.96 | 20 | 36780 |
| 1735077840 | 20.21 | 0.21 | 1.05 | 20.05 | 20.21 | 19.91 | 11520 |
| 1734996900 | 20 | -0.4 | -1.96 | 20.23 | 20.54 | 19.81 | 21784 |
| 1734737700 | 20.4 | 0.3 | 1.49 | 19.865 | 20.63 | 19.865 | 71849 |
| 1734651300 | 20.1 | -0.19 | -0.94 | 20.87 | 20.87 | 20.1 | 18683 |
| 1734564900 | 20.29 | -1.13 | -5.28 | 21.4 | 21.54 | 20.1 | 46517 |
| 1734478500 | 21.42 | -0.18 | -0.83 | 21.7 | 21.7 | 21.22 | 25498 |
| 1734392100 | 21.6 | -0.01 | -0.05 | 21.51 | 21.765 | 21.46 | 17200 |
| 1734132900 | 21.61 | 0.11 | 0.51 | 21.36 | 21.63 | 21.165 | 11494 |
| 1734046500 | 21.5 | -0.49 | -2.23 | 22.1 | 22.1 | 21.31 | 18242 |
| 1733960100 | 21.99 | 0.37 | 1.71 | 21.92 | 22.2 | 21.64 | 54794 |
| 1733873700 | 21.62 | 0.04 | 0.19 | 21.5725 | 21.89 | 21.4615 | 26840 |
| 1733787300 | 21.58 | 0 | 0.00 | 21.63 | 21.75 | 21.42 | 21025 |
| 1733528100 | 21.58 | -0.11 | -0.51 | 21.92 | 21.92 | 21.26 | 20845 |
| 1733441700 | 21.69 | -0.16 | -0.73 | 21.695 | 22 | 21.651 | 27673 |
| 1733355300 | 21.85 | 0.25 | 1.16 | 21.6229 | 21.9099 | 21.6 | 34122 |
| 1733268900 | 21.6 | 0.28 | 1.31 | 21.42 | 21.71 | 21.17 | 26792 |
| 1733182500 | 21.32 | -0.17 | -0.79 | 21.53 | 21.61 | 21.03 | 20915 |
| 1732917840 | 21.49 | 0.48 | 2.28 | 21.12 | 21.51 | 20.93 | 22088 |
| 1732750500 | 21.01 | -0.34 | -1.59 | 21.6 | 21.63 | 20.97 | 20662 |
| 1732664100 | 21.35 | 0.13 | 0.61 | 21.25 | 21.54 | 21.25 | 22285 |
| 1732577700 | 21.22 | -0.22 | -1.03 | 21.47 | 21.59 | 21.13 | 102736 |
| 1732318500 | 21.44 | 0.64 | 3.08 | 20.93 | 21.44 | 20.91 | 19215 |
| 1732232100 | 20.8 | 0.07 | 0.34 | 20.68 | 21.23 | 20.6 | 28281 |
| 1732145700 | 20.73 | -0.04 | -0.19 | 20.97 | 20.97 | 20.335 | 10732 |
| 1732059300 | 20.77 | -0.03 | -0.14 | 20.72 | 20.88 | 20.512 | 20939 |
| 1731972900 | 20.8 | 0.07 | 0.34 | 20.89 | 20.98 | 20.62 | 46705 |
| 1731713700 | 20.73 | -0.13 | -0.62 | 21.05 | 21.1699 | 20.45 | 27744 |
| 1731627300 | 20.86 | -0.24 | -1.14 | 21.21 | 21.3 | 20.67 | 18091 |
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
