Premium
Peoples Bancorp Inc (PEBO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 3.14415134559 | 37.53 | 39.22 | 37.53 | 479398 | 38.4377987 | CS |
| 4 | 4.23 | 12.2679814385 | 34.48 | 39.22 | 34.48 | 296543 | 37.10629461 | CS |
| 12 | 4.81 | 14.1887905605 | 33.9 | 39.22 | 32.77 | 255856 | 35.33529462 | CS |
| 26 | 8.52 | 28.2212653196 | 30.19 | 39.22 | 29.62 | 275914 | 33.63759572 | CS |
| 52 | 7.04 | 22.2292390275 | 31.67 | 39.22 | 27.49 | 222218 | 32.22167412 | CS |
| 156 | 12.19 | 45.9653092006 | 26.52 | 39.22 | 24.84 | 157560 | 31.07896737 | CS |
| 260 | 8.96 | 30.1176470588 | 29.75 | 39.22 | 23.05 | 136272 | 30.50045124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 38.71 | -0.45 | -1.15 | 39.24 | 39.35 | 38.46 | 162529 |
| 1782945300 | 39.16 | 0.75 | 1.95 | 38.41 | 39.22 | 38.3132 | 221085 |
| 1782858900 | 38.41 | 0.49 | 1.29 | 37.99 | 38.42 | 37.665 | 252757 |
| 1782772500 | 37.92 | -0.61 | -1.58 | 38.54 | 38.54 | 37.62 | 331126 |
| 1782513300 | 38.53 | 0.69 | 1.82 | 37.87 | 38.84 | 37.55 | 1406557 |
| 1782426900 | 37.84 | 0.13 | 0.34 | 37.53 | 37.97 | 37.53 | 185466 |
| 1782340500 | 37.71 | 0.41 | 1.10 | 37.3 | 37.77 | 37.15 | 222998 |
| 1782254100 | 37.3 | 0.7 | 1.91 | 36.68 | 37.33 | 36.6 | 209633 |
| 1782167700 | 36.6 | 0.37 | 1.02 | 36.28 | 36.72 | 36.2 | 214030 |
| 1781822100 | 36.23 | 0.5 | 1.40 | 36.09 | 36.385 | 35.93 | 414353 |
| 1781735700 | 35.73 | -0.38 | -1.05 | 35.92 | 36.3 | 35.245 | 278206 |
| 1781649300 | 36.11 | 0.22 | 0.61 | 36 | 36.355 | 35.755 | 224102 |
| 1781562900 | 35.89 | -0.71 | -1.94 | 36.75 | 36.82 | 35.82 | 173413 |
| 1781303700 | 36.6 | 0.51 | 1.41 | 36.34 | 36.64 | 36.235 | 157624 |
| 1781217300 | 36.09 | 0.03 | 0.08 | 35.98 | 36.325 | 35.7 | 235368 |
| 1781130900 | 36.06 | 0.45 | 1.26 | 35.84 | 36.385 | 35.335 | 275550 |
| 1781044500 | 35.61 | 0.21 | 0.59 | 35.54 | 36.2699 | 35.53 | 294588 |
| 1780958100 | 35.4 | 0.26 | 0.74 | 35.31 | 35.63 | 35.15 | 177850 |
| 1780698900 | 35.14 | 0.1 | 0.29 | 35.01 | 35.45 | 34.84 | 163271 |
| 1780612500 | 35.04 | 0.96 | 2.82 | 34.48 | 35.1 | 34.48 | 196334 |
| 1780526100 | 34.08 | -0.88 | -2.52 | 34.78 | 34.86 | 34.04 | 187037 |
| 1780439700 | 34.96 | 0.55 | 1.60 | 34.26 | 35.05 | 34.26 | 173095 |
| 1780353300 | 34.41 | -0.37 | -1.06 | 34.48 | 34.65 | 34.08 | 167544 |
| 1780094100 | 34.78 | -0.06 | -0.17 | 34.65 | 35.04 | 34.65 | 226799 |
| 1780007700 | 34.84 | 0.21 | 0.61 | 34.63 | 34.88 | 34.33 | 141247 |
| 1779921300 | 34.63 | -0.31 | -0.89 | 34.98 | 35.05 | 34.55 | 117543 |
| 1779834900 | 34.94 | 0.4 | 1.16 | 34.65 | 35.065 | 34.64 | 182762 |
| 1779489300 | 34.54 | -0.08 | -0.23 | 34.75 | 34.92 | 34.48 | 166573 |
| 1779402900 | 34.62 | 0.26 | 0.76 | 34.11 | 34.71 | 34 | 171650 |
| 1779316500 | 34.36 | 0.68 | 2.02 | 33.68 | 34.46 | 33.58 | 182548 |
| 1779230100 | 33.68 | -0.04 | -0.12 | 33.7 | 33.895 | 33.38 | 129099 |
| 1779143700 | 33.72 | 0.69 | 2.09 | 33.18 | 33.76 | 33.02 | 161788 |
| 1778884500 | 33.03 | -0.32 | -0.96 | 33.299999 | 33.33 | 32.77 | 208362 |
| 1778798100 | 33.35 | 0.29 | 0.88 | 33.31 | 33.635 | 33.259999 | 155791 |
| 1778711700 | 33.06 | -0.46 | -1.37 | 33.39 | 33.62 | 32.979999 | 172811 |
| 1778625300 | 33.52 | -0.18 | -0.53 | 33.77 | 33.77 | 32.88 | 195037 |
| 1778538900 | 33.7 | -0.62 | -1.81 | 34.405 | 34.44 | 33.6 | 190356 |
| 1778279700 | 34.32 | 0.04 | 0.12 | 34.21 | 34.45 | 34.16 | 174744 |
| 1778193300 | 34.28 | -0.03 | -0.09 | 34.31 | 34.6 | 34.195 | 185523 |
| 1778106900 | 34.31 | 0.17 | 0.50 | 34.41 | 34.56 | 34.145 | 214890 |
| 1778020500 | 34.14 | 0.33 | 0.98 | 33.82 | 34.36 | 33.79 | 155809 |
| 1777934100 | 33.81 | -0.82 | -2.37 | 33.98 | 34.24 | 33.58 | 190414 |
| 1777674900 | 34.63 | 0.23 | 0.67 | 34.54 | 34.89 | 34.18 | 215322 |
| 1777588500 | 34.4 | 0.37 | 1.09 | 33.89 | 34.56 | 33.75 | 339404 |
| 1777502100 | 34.03 | -0.89 | -2.55 | 34.71 | 34.77 | 33.84 | 292852 |
| 1777415700 | 34.92 | 0.42 | 1.22 | 34.62 | 35.11 | 34.62 | 295652 |
| 1777329300 | 34.5 | 0.37 | 1.08 | 34.28 | 34.71 | 34.11 | 228243 |
| 1777070100 | 34.13 | -0.48 | -1.39 | 34.44 | 34.65 | 34.02 | 492377 |
| 1776983700 | 34.61 | 0.69 | 2.03 | 34.13 | 34.62 | 33.98 | 428845 |
| 1776897300 | 33.92 | -0.36 | -1.05 | 34.45 | 34.65 | 33.75 | 448487 |
| 1776810900 | 34.28 | -0.46 | -1.32 | 35.15 | 35.46 | 34.02 | 546846 |
| 1776724500 | 34.74 | 0.38 | 1.11 | 34.23 | 34.84 | 34.11 | 460453 |
| 1776465300 | 34.36 | 0.7 | 2.08 | 33.98 | 35.105 | 33.98 | 301950 |
| 1776378900 | 33.66 | -0.18 | -0.53 | 33.72 | 33.8265 | 33.549999 | 172989 |
| 1776292500 | 33.84 | -0.07 | -0.21 | 33.87 | 33.99 | 33.54 | 163142 |
| 1776206100 | 33.91 | -0.23 | -0.67 | 34.07 | 34.07 | 33.59 | 171211 |
| 1776119700 | 34.14 | -0.17 | -0.50 | 34.24 | 34.24 | 33.9 | 199955 |
| 1775860500 | 34.31 | -0.37 | -1.07 | 34.57 | 34.57 | 34.09 | 239146 |
| 1775774100 | 34.68 | 0.54 | 1.58 | 33.9 | 34.89 | 33.87 | 357032 |
| 1775687700 | 34.14 | 0.48 | 1.43 | 34.12 | 34.49 | 33.935 | 388224 |
| 1775601300 | 33.66 | -0.19 | -0.56 | 33.75 | 33.93 | 33.57 | 263998 |
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.
