Premium
Ponce Financial Group Inc (PDLB)
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 | -0.77 | -3.74695863747 | 20.55 | 20.62 | 19.48 | 47501 | 19.98426374 | CS |
| 4 | 0.36 | 1.85375901133 | 19.42 | 20.62 | 18.79 | 89678 | 19.64719631 | CS |
| 12 | 2.26 | 12.899543379 | 17.52 | 20.62 | 17 | 72506 | 18.8798615 | CS |
| 26 | 3.43 | 20.9785932722 | 16.35 | 20.62 | 15.84 | 72265 | 17.69666555 | CS |
| 52 | 5.4 | 37.5521557719 | 14.38 | 20.62 | 13.65 | 63236 | 16.70078081 | CS |
| 156 | 10.99 | 125.028441411 | 8.79 | 20.62 | 7.19 | 54029 | 12.9515229 | CS |
| 260 | 6.79 | 52.2709776751 | 12.99 | 20.62 | 6.51 | 59540 | 11.34387677 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 19.57 | -0.49 | -2.44 | 19.96 | 19.96 | 19.48 | 44898 |
| 1783463700 | 20.06 | -0.11 | -0.55 | 20.31 | 20.5499 | 20.06 | 43944 |
| 1783377300 | 20.17 | 0.06 | 0.30 | 20.04 | 20.26 | 20.03 | 42533 |
| 1783031700 | 20.11 | -0.36 | -1.76 | 20.55 | 20.62 | 19.99 | 58627 |
| 1782945300 | 20.47 | 0.53 | 2.66 | 20.02 | 20.5 | 19.9 | 78182 |
| 1782858900 | 19.94 | -0.04 | -0.20 | 19.91 | 20.05 | 19.732 | 67942 |
| 1782772500 | 19.98 | 0.23 | 1.16 | 19.78 | 20.01 | 19.54 | 68206 |
| 1782513300 | 19.75 | 0.2 | 1.02 | 19.64 | 19.82 | 19.525 | 372655 |
| 1782426900 | 19.55 | -0.13 | -0.66 | 19.73 | 19.78 | 19.43 | 44561 |
| 1782340500 | 19.68 | 0.01 | 0.05 | 19.61 | 19.8 | 19.48 | 99663 |
| 1782254100 | 19.67 | 0.34 | 1.76 | 19.36 | 19.69 | 19.25 | 77308 |
| 1782167700 | 19.33 | 0.01 | 0.05 | 19.34 | 19.78 | 19.21 | 50777 |
| 1781822100 | 19.32 | 0.21 | 1.10 | 19.32 | 19.42 | 19.07 | 120269 |
| 1781735700 | 19.11 | -0.37 | -1.90 | 19.51 | 19.61 | 18.95 | 74133 |
| 1781649300 | 19.48 | 0.37 | 1.94 | 19.16 | 19.58 | 19.11 | 102348 |
| 1781562900 | 19.11 | -0.3 | -1.55 | 19.51 | 19.65 | 19.01 | 73081 |
| 1781303700 | 19.41 | 0.16 | 0.83 | 19.26 | 19.54 | 18.79 | 119761 |
| 1781217300 | 19.25 | -0.12 | -0.62 | 19.42 | 19.56 | 19.04 | 75319 |
| 1781130900 | 19.37 | 0.31 | 1.63 | 19.17 | 19.39 | 19.03 | 117411 |
| 1781044500 | 19.06 | 0.17 | 0.90 | 19.01 | 19.38 | 18.83 | 115575 |
| 1780958100 | 18.89 | -0.11 | -0.58 | 18.81 | 19.065 | 18.5701 | 138247 |
| 1780698900 | 19 | 0.2 | 1.06 | 18.81 | 19.14 | 18.28 | 125824 |
| 1780612500 | 18.8 | 0.3 | 1.62 | 18.73 | 18.92 | 18.615 | 63587 |
| 1780526100 | 18.5 | -0.59 | -3.09 | 19.04 | 19.04 | 18.48 | 95867 |
| 1780439700 | 19.09 | 0.25 | 1.33 | 18.74 | 19.16 | 18.74 | 99522 |
| 1780353300 | 18.84 | -0.04 | -0.21 | 19.22 | 19.42 | 18.54 | 139218 |
| 1780094100 | 18.88 | 0.07 | 0.37 | 18.85 | 19 | 18.81 | 85667 |
| 1780007700 | 18.81 | -0.01 | -0.03 | 18.78 | 18.89 | 18.51 | 66440 |
| 1779921300 | 18.815 | -0.03 | -0.13 | 19 | 19.15 | 18.75 | 82051 |
| 1779834900 | 18.84 | 0.27 | 1.45 | 18.8 | 18.99 | 18.66 | 88603 |
| 1779489300 | 18.57 | -0.04 | -0.21 | 18.74 | 18.77 | 18.4501 | 100340 |
| 1779402900 | 18.61 | 0.08 | 0.43 | 18.48 | 18.65 | 18.25 | 68786 |
| 1779316500 | 18.53 | 0.83 | 4.69 | 17.79 | 18.5499 | 17.67 | 172493 |
| 1779230100 | 17.7 | -0.02 | -0.11 | 17.63 | 17.83 | 17.57 | 59703 |
| 1779143700 | 17.72 | 0.22 | 1.26 | 17.5 | 17.79 | 17.5 | 32360 |
| 1778884500 | 17.5 | -0.15 | -0.85 | 17.48 | 17.72 | 17.46 | 58542 |
| 1778798100 | 17.65 | 0.09 | 0.51 | 17.55 | 17.8524 | 17.55 | 14455 |
| 1778711700 | 17.56 | -0.1 | -0.57 | 17.52 | 17.66 | 17.45 | 39641 |
| 1778625300 | 17.66 | 0 | 0.00 | 17.55 | 17.69 | 17.46 | 57548 |
| 1778538900 | 17.66 | -0.18 | -1.01 | 17.89 | 17.89 | 17.65 | 31081 |
| 1778279700 | 17.84 | -0.1 | -0.56 | 17.87 | 17.95 | 17.74 | 35924 |
| 1778193300 | 17.94 | 0.21 | 1.18 | 17.76 | 17.95 | 17.655 | 42423 |
| 1778106900 | 17.73 | 0.02 | 0.11 | 17.75 | 17.85 | 17.65 | 28271 |
| 1778020500 | 17.71 | 0.31 | 1.78 | 17.48 | 17.8445 | 17.39 | 31807 |
| 1777934100 | 17.4 | -0.2 | -1.14 | 17.44 | 17.6 | 17 | 54489 |
| 1777674900 | 17.6 | 0.14 | 0.80 | 17.5 | 17.9 | 17.47 | 22829 |
| 1777588500 | 17.46 | -0.01 | -0.06 | 17.37 | 17.7146 | 17.37 | 37006 |
| 1777502100 | 17.47 | -0.29 | -1.63 | 17.67 | 17.8099 | 17.395 | 52068 |
| 1777415700 | 17.76 | 0.18 | 1.02 | 17.59 | 17.99 | 17.58 | 36483 |
| 1777329300 | 17.58 | -0.13 | -0.73 | 17.66 | 17.98 | 17.57 | 27868 |
| 1777070100 | 17.71 | 0.18 | 1.03 | 17.51 | 17.85 | 17.51 | 31988 |
| 1776983700 | 17.53 | 0.08 | 0.46 | 17.43 | 17.645 | 17.43 | 26348 |
| 1776897300 | 17.45 | -0.02 | -0.11 | 17.51 | 17.58 | 17.355 | 31057 |
| 1776810900 | 17.47 | -0.38 | -2.13 | 17.8 | 17.93 | 17.3 | 41332 |
| 1776724500 | 17.85 | -0.1 | -0.56 | 17.76 | 17.94 | 17.715 | 34996 |
| 1776465300 | 17.95 | 0.44 | 2.51 | 17.78 | 18.05 | 17.75 | 76770 |
| 1776378900 | 17.51 | -0.04 | -0.20 | 17.52 | 17.745 | 17.4 | 54029 |
| 1776292500 | 17.545 | -0.06 | -0.31 | 17.53 | 17.69 | 17.4 | 37373 |
| 1776206100 | 17.6 | -0.02 | -0.11 | 17.52 | 17.66 | 17.43 | 86990 |
| 1776119700 | 17.62 | 0.1 | 0.57 | 17.49 | 17.86 | 17.33 | 25901 |
| 1775860500 | 17.52 | -0.3 | -1.68 | 17.76 | 17.76 | 17.39 | 38247 |
| 1775774100 | 17.82 | 0.31 | 1.77 | 17.45 | 17.84 | 17.3 | 77085 |
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.
