Premium
Peoples Bancorp Inc (PEBO)
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 | -1.13 | -3.34418467002 | 33.79 | 33.79 | 32.19 | 104244 | 32.88992406 | CS |
| 4 | 1.18 | 3.74841168996 | 31.48 | 33.83 | 30.99 | 140198 | 32.62046831 | CS |
| 12 | -2.64 | -7.47875354108 | 35.3 | 37.072 | 29.745 | 122481 | 32.88017044 | CS |
| 26 | 2.83 | 9.48709353 | 29.83 | 37.072 | 28.75 | 120238 | 32.24715392 | CS |
| 52 | 4.76 | 17.0609318996 | 27.9 | 37.072 | 26.74 | 126004 | 30.93476255 | CS |
| 156 | 0.23 | 0.709219858156 | 32.43 | 37.072 | 23.05 | 116667 | 29.40318271 | CS |
| 260 | -0.47 | -1.41865378811 | 33.13 | 37.072 | 17.905 | 101950 | 28.88264653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 32.659999 | -0.11 | -0.34 | 33.045 | 33.22 | 32.38 | 90517 |
| 1739489700 | 32.77 | 0.28 | 0.86 | 32.53 | 32.81 | 32.189999 | 67070 |
| 1739403300 | 32.49 | -0.92 | -2.75 | 32.89 | 32.9 | 32.479999 | 132051 |
| 1739316900 | 33.409999 | 0.71 | 2.17 | 32.57 | 33.409999 | 32.475 | 127783 |
| 1739230500 | 32.7 | -0.33 | -1.00 | 33.1 | 33.1 | 32.659999 | 99462 |
| 1738971300 | 33.03 | -0.75 | -2.22 | 33.79 | 33.79 | 32.6 | 94856 |
| 1738884900 | 33.78 | 0.53 | 1.59 | 33.4 | 33.83 | 33.1664 | 161366 |
| 1738798500 | 33.25 | 0.29 | 0.88 | 33.08 | 33.265 | 32.7 | 140712 |
| 1738712100 | 32.96 | 0.82 | 2.55 | 32.159999 | 32.979999 | 31.99 | 118234 |
| 1738625700 | 32.14 | -0.51 | -1.56 | 31.62 | 32.299999 | 31.26 | 179842 |
| 1738366500 | 32.65 | 0.04 | 0.12 | 32.549999 | 33.048299 | 32.49 | 153230 |
| 1738280100 | 32.61 | -0.19 | -0.58 | 33.009999 | 33.229999 | 32.3788 | 90136 |
| 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 | 32.07 | 32.505 | 31.16 | 192332 |
| 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 | 30.58 | 30.595 | 29.745 | 121947 |
| 1736379300 | 31.17 | -0.27 | -0.86 | 31.05 | 31.33 | 30.7 | 92554 |
| 1736292900 | 31.44 | 0.12 | 0.38 | 31.65 | 31.675 | 30.7555 | 176310 |
| 1736206500 | 31.32 | -0.07 | -0.22 | 31.43 | 31.805 | 31.0657 | 136563 |
| 1735947300 | 31.39 | 0.16 | 0.51 | 31.365 | 31.485 | 30.67 | 113803 |
| 1735860900 | 31.23 | -0.46 | -1.45 | 32.159999 | 32.24 | 31.13 | 107248 |
| 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 | 102022 |
| 1735342500 | 31.9 | -0.58 | -1.77 | 32.24 | 32.53 | 31.66 | 101257 |
| 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 | 90577 |
| 1734737700 | 32.24 | 0.34 | 1.07 | 31.8 | 32.6 | 31.8 | 211328 |
| 1734651300 | 31.9 | 0 | 0.00 | 33.09 | 33.1 | 31.82 | 157852 |
| 1734564900 | 31.9 | -2.12 | -6.22 | 34.08 | 34.47 | 31.79 | 228991 |
| 1734478500 | 34.015 | -0.91 | -2.59 | 34.9 | 35.07 | 33.97 | 110874 |
| 1734392100 | 34.92 | 0.3 | 0.87 | 34.66 | 35.02 | 34.43 | 80427 |
| 1734132900 | 34.62 | -0.07 | -0.20 | 34.715 | 34.725 | 34.24 | 109908 |
| 1734046500 | 34.69 | -0.38 | -1.08 | 35.2 | 35.2 | 34.6201 | 78046 |
| 1733960100 | 35.07 | 0.32 | 0.92 | 35.27 | 35.3204 | 34.39 | 207917 |
| 1733873700 | 34.75 | 0.18 | 0.52 | 34.38 | 35.1697 | 34.255 | 114915 |
| 1733787300 | 34.57 | -0.34 | -0.97 | 34.94 | 35.005 | 34.55 | 115224 |
| 1733528100 | 34.91 | -0.11 | -0.31 | 35.315 | 35.315 | 34.425 | 57359 |
| 1733441700 | 35.02 | -0.28 | -0.79 | 35.36 | 35.555 | 34.95 | 92760 |
| 1733355300 | 35.3 | 0.5 | 1.44 | 35 | 35.34 | 34.71 | 97268 |
| 1733268900 | 34.8 | -0.31 | -0.88 | 35.21 | 35.34 | 34.72 | 90241 |
| 1733182500 | 35.11 | 0.03 | 0.09 | 35.21 | 35.36 | 34.58 | 79064 |
| 1732917840 | 35.08 | -0.13 | -0.37 | 35.17 | 35.29 | 34.72 | 75386 |
| 1732750500 | 35.21 | -0.13 | -0.37 | 35.66 | 35.9777 | 35.17 | 87994 |
| 1732664100 | 35.34 | -0.68 | -1.89 | 35.77 | 35.94 | 35.32 | 76995 |
| 1732577700 | 36.02 | 0.19 | 0.53 | 36.22 | 37.072 | 36.01 | 176612 |
| 1732318500 | 35.83 | 0.6 | 1.70 | 35.3 | 35.91 | 35.3 | 104972 |
| 1732232100 | 35.23 | 0.44 | 1.26 | 35 | 35.78 | 34.7993 | 107625 |
| 1732145700 | 34.79 | -0.07 | -0.20 | 34.82 | 35.13 | 34.24 | 75711 |
| 1732059300 | 34.86 | -0.14 | -0.40 | 34.47 | 35.02 | 34.44 | 100680 |
| 1731972900 | 35 | -0.4 | -1.13 | 35.5 | 35.5 | 34.86 | 94347 |
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
