Premium
Peoples Bancorp Inc (PEBO)
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 | 0.49 | 1.51001540832 | 32.45 | 33.5799 | 32.21 | 140767 | 32.90913035 | CS |
| 4 | 0.78 | 2.42537313433 | 32.16 | 33.5799 | 29.745 | 140185 | 31.68082948 | CS |
| 12 | -1.44 | -4.18848167539 | 34.38 | 37.072 | 29.745 | 125772 | 33.37188402 | CS |
| 26 | -0.84 | -2.48667850799 | 33.78 | 37.072 | 28.195 | 121858 | 32.00179406 | CS |
| 52 | 2.39 | 7.8232405892 | 30.55 | 37.072 | 26.74 | 126509 | 30.7409937 | CS |
| 156 | 0.28 | 0.857317819963 | 32.66 | 37.072 | 23.05 | 116124 | 29.37975063 | CS |
| 260 | -0.47 | -1.40676444178 | 33.41 | 37.072 | 17.905 | 101298 | 28.85774139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 32.799999 | -0.25 | -0.76 | 32.97 | 33.299999 | 32.53 | 108960 |
| 1738107300 | 33.049999 | -0.03 | -0.09 | 32.96 | 33.284999 | 32.595 | 137889 |
| 1738020900 | 33.08 | 0.36 | 1.10 | 32.68 | 33.5799 | 32.47 | 145203 |
| 1737761700 | 32.72 | 0.52 | 1.61 | 32.45 | 32.93 | 32.21 | 171016 |
| 1737675300 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1737588900 | 32.2 | 0.85 | 2.71 | 31.25 | 32.27 | 31.25 | 267857 |
| 1737502500 | 31.35 | 0.05 | 0.16 | 31.78 | 32.505 | 31.16 | 194792 |
| 1737156900 | 31.3 | 0.07 | 0.22 | 31.48 | 32.1025 | 30.99 | 135569 |
| 1737070500 | 31.23 | -0.32 | -1.01 | 31.39 | 31.605 | 30.93 | 104046 |
| 1736984100 | 31.55 | 0.34 | 1.09 | 32.119999 | 32.4 | 31.26 | 98400 |
| 1736897700 | 31.21 | 0.87 | 2.87 | 30.54 | 31.22 | 30.495 | 137202 |
| 1736811300 | 30.34 | 0.2 | 0.66 | 29.83 | 30.34 | 29.83 | 136244 |
| 1736552100 | 30.14 | -1.03 | -3.30 | 30.6 | 30.66 | 29.745 | 126560 |
| 1736379300 | 31.17 | -0.27 | -0.86 | 31.15 | 31.33 | 30.7 | 94053 |
| 1736292900 | 31.44 | 0.12 | 0.38 | 31.48 | 32.03 | 30.7555 | 177717 |
| 1736206500 | 31.32 | -0.07 | -0.22 | 31.43 | 31.805 | 31.0657 | 137602 |
| 1735947300 | 31.39 | 0.16 | 0.51 | 31.29 | 31.485 | 30.67 | 114185 |
| 1735860900 | 31.23 | -0.46 | -1.45 | 32.009999 | 32.24 | 31.13 | 108821 |
| 1735688100 | 31.69 | -0.21 | -0.66 | 32.17 | 32.4 | 31.63 | 131849 |
| 1735601700 | 31.9 | 0 | 0.00 | 31.85 | 32.055 | 31.465 | 102093 |
| 1735342500 | 31.9 | -0.58 | -1.77 | 32.24 | 32.53 | 31.66 | 101313 |
| 1735256100 | 32.475 | 0.02 | 0.05 | 32.28 | 32.822499 | 32.085 | 44862 |
| 1735077840 | 32.46 | 0.31 | 0.96 | 32.229999 | 32.49 | 31.92 | 41368 |
| 1734996900 | 32.15 | -0.09 | -0.28 | 32.009999 | 32.659999 | 31.92 | 91064 |
| 1734737700 | 32.24 | 0.34 | 1.07 | 31.54 | 32.6 | 31.39 | 254562 |
| 1734651300 | 31.9 | 0 | 0.00 | 32.229999 | 33.1 | 31.82 | 159741 |
| 1734564900 | 31.9 | -2.12 | -6.22 | 34.2 | 34.47 | 31.79 | 230335 |
| 1734478500 | 34.015 | -0.91 | -2.59 | 34.8 | 35.07 | 33.97 | 112276 |
| 1734392100 | 34.92 | 0.3 | 0.87 | 34.65 | 35.02 | 34.43 | 81366 |
| 1734132900 | 34.62 | -0.07 | -0.20 | 34.69 | 34.725 | 34.24 | 110620 |
| 1734046500 | 34.69 | -0.38 | -1.08 | 35.08 | 35.2 | 34.6201 | 79975 |
| 1733960100 | 35.07 | 0.32 | 0.92 | 35.14 | 35.3204 | 34.39 | 208973 |
| 1733873700 | 34.75 | 0.18 | 0.52 | 34.75 | 35.1697 | 34.255 | 116262 |
| 1733787300 | 34.57 | -0.34 | -0.97 | 34.94 | 35.005 | 34.55 | 115320 |
| 1733528100 | 34.91 | -0.11 | -0.31 | 35.27 | 35.315 | 34.425 | 57765 |
| 1733441700 | 35.02 | -0.28 | -0.79 | 35.36 | 35.65 | 34.95 | 93386 |
| 1733355300 | 35.3 | 0.5 | 1.44 | 34.81 | 35.34 | 34.71 | 98144 |
| 1733268900 | 34.8 | -0.31 | -0.88 | 35.1 | 35.34 | 34.72 | 91128 |
| 1733182500 | 35.11 | 0.03 | 0.09 | 35.21 | 35.38 | 34.58 | 79329 |
| 1732917840 | 35.08 | -0.13 | -0.37 | 35.54 | 35.75 | 34.72 | 75904 |
| 1732750500 | 35.21 | -0.13 | -0.37 | 35.66 | 36.075 | 35.17 | 89087 |
| 1732664100 | 35.34 | -0.68 | -1.89 | 35.97 | 35.97 | 35.32 | 78179 |
| 1732577700 | 36.02 | 0.19 | 0.53 | 36.22 | 37.072 | 36.01 | 180273 |
| 1732318500 | 35.83 | 0.6 | 1.70 | 35.47 | 35.91 | 35.3 | 109685 |
| 1732232100 | 35.23 | 0.44 | 1.26 | 35 | 35.78 | 34.7993 | 108428 |
| 1732145700 | 34.79 | -0.07 | -0.20 | 34.82 | 35.13 | 34.24 | 76621 |
| 1732059300 | 34.86 | -0.14 | -0.40 | 34.47 | 35.02 | 34.44 | 101012 |
| 1731972900 | 35 | -0.4 | -1.13 | 35.5 | 35.5 | 34.86 | 94817 |
| 1731713700 | 35.4 | -0.04 | -0.11 | 35.59 | 35.81 | 34.975 | 160993 |
| 1731627300 | 35.44 | 0.15 | 0.43 | 35.5 | 35.75 | 35.09 | 199033 |
| 1731540900 | 35.29 | -0.2 | -0.56 | 35.79 | 36.11 | 35.245 | 119827 |
| 1731454500 | 35.49 | -0.31 | -0.87 | 35.53 | 36.19 | 35.28 | 138914 |
| 1731368100 | 35.8 | 1.25 | 3.62 | 34.88 | 36.13 | 34.88 | 151631 |
| 1731108900 | 34.55 | 0.4 | 1.17 | 34.23 | 34.7 | 33.88 | 188225 |
| 1731022500 | 34.15 | -1.23 | -3.48 | 35.03 | 35.03 | 33.9229 | 224868 |
| 1730936100 | 35.38 | 4.38 | 14.13 | 33.27 | 35.66 | 33.27 | 521685 |
| 1730849700 | 31 | 0.73 | 2.41 | 30.39 | 31.01 | 30.29 | 131085 |
| 1730763300 | 30.27 | -0.56 | -1.82 | 30.45 | 30.52 | 29.8071 | 100031 |
| 1730500500 | 30.83 | 0.05 | 0.16 | 30.9 | 31.22 | 30.64 | 141894 |
| 1730414100 | 30.78 | -0.72 | -2.29 | 31.53 | 31.68 | 30.75 | 91683 |
| 1730327700 | 31.5 | 0.14 | 0.45 | 31.22 | 32.11 | 31.22 | 103545 |
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
