Premium
Preferred Bank (PFBC)
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 | 5.76 | 6.72897196262 | 85.6 | 93.66 | 85.07 | 88318 | 88.6938207 | CS |
| 4 | 5.51 | 6.41817122889 | 85.85 | 93.66 | 80.3 | 80517 | 86.3548206 | CS |
| 12 | -1.13 | -1.2217537031 | 92.49 | 99.78 | 80.3 | 77312 | 89.76382255 | CS |
| 26 | 3.82 | 4.36371944254 | 87.54 | 99.78 | 74.51 | 71931 | 85.38478609 | CS |
| 52 | 18.63 | 25.6152894266 | 72.73 | 99.78 | 66.88 | 79466 | 80.13267574 | CS |
| 156 | 14.72 | 19.2066805846 | 76.64 | 99.78 | 42.42 | 80766 | 70.42399253 | CS |
| 260 | 31.44 | 52.4699599466 | 59.92 | 99.78 | 20.04 | 78336 | 63.27942886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 91.36 | 0.98 | 1.08 | 91.07 | 92.73 | 90.605 | 98534 |
| 1738280100 | 90.38 | -0.55 | -0.60 | 92.22 | 93.66 | 90.08 | 95665 |
| 1738193700 | 90.93 | 3.26 | 3.72 | 88.14 | 91.38 | 87.96 | 109136 |
| 1738107300 | 87.67 | 1.11 | 1.28 | 86 | 87.95 | 85.5 | 115899 |
| 1738020900 | 86.56 | 0.52 | 0.60 | 86.22 | 87.2 | 86.22 | 65635 |
| 1737761700 | 86.04 | -0.61 | -0.70 | 85.6 | 86.415 | 85.07 | 55256 |
| 1737675300 | 86.65 | 0 | 0.00 | 86.65 | 86.65 | 86.65 | 0 |
| 1737588900 | 86.65 | -1.1 | -1.25 | 87.4 | 87.505 | 86.61 | 61672 |
| 1737502500 | 87.75 | 0.57 | 0.65 | 88.26 | 88.67 | 87.475 | 63617 |
| 1737156900 | 87.18 | 0.98 | 1.14 | 86.85 | 87.7 | 86.11 | 79865 |
| 1737070500 | 86.2 | -0.51 | -0.59 | 86.68 | 86.68 | 85.515 | 68510 |
| 1736984100 | 86.71 | 1.77 | 2.08 | 86.55 | 87.61 | 85.5 | 66153 |
| 1736897700 | 84.94 | 2.92 | 3.56 | 82.95 | 84.98 | 82.36 | 61069 |
| 1736811300 | 82.02 | 0.6 | 0.74 | 80.56 | 82.11 | 80.46 | 108256 |
| 1736552100 | 81.42 | -3.91 | -4.58 | 83.1 | 83.1 | 80.3 | 103862 |
| 1736379300 | 85.33 | -0.72 | -0.84 | 85.14 | 85.725 | 84.39 | 82190 |
| 1736292900 | 86.05 | 0.04 | 0.05 | 86.02 | 87.02 | 84.98 | 100061 |
| 1736206500 | 86.01 | -0.25 | -0.29 | 86.38 | 87.63 | 85.72 | 66392 |
| 1735947300 | 86.26 | 0.74 | 0.87 | 85.32 | 86.47 | 84.2515 | 60499 |
| 1735860900 | 85.52 | -0.86 | -1.00 | 87.43 | 87.49 | 85.43 | 115787 |
| 1735688100 | 86.38 | -0.56 | -0.64 | 87.11 | 87.94 | 86.19 | 122368 |
| 1735601700 | 86.94 | 0.24 | 0.28 | 86.38 | 87.58 | 85.36 | 78973 |
| 1735342500 | 86.7 | -0.64 | -0.73 | 87.57 | 87.965 | 85.75 | 58182 |
| 1735256100 | 87.34 | 0.6 | 0.69 | 86.23 | 87.34 | 85.92 | 42668 |
| 1735077840 | 86.74 | 0.28 | 0.32 | 86.44 | 86.93 | 85.9 | 21046 |
| 1734996900 | 86.46 | 0.5 | 0.58 | 85.81 | 86.89 | 85.57 | 46398 |
| 1734737700 | 85.96 | 0.51 | 0.60 | 86.22 | 87.25 | 85.5 | 265039 |
| 1734651300 | 85.45 | -0.67 | -0.78 | 87.56 | 88.545 | 85.29 | 106735 |
| 1734564900 | 86.12 | -5.08 | -5.57 | 92.06 | 92.16 | 85.72 | 110577 |
| 1734478500 | 91.2 | -1.86 | -2.00 | 92.04 | 92.82 | 90.8 | 98877 |
| 1734392100 | 93.06 | 0.71 | 0.77 | 92.05 | 93.26 | 91.53 | 72775 |
| 1734132900 | 92.35 | -0.45 | -0.48 | 92.34 | 92.86 | 91.675 | 94293 |
| 1734046500 | 92.8 | -1.24 | -1.32 | 94.4 | 94.88 | 92.2148 | 91003 |
| 1733960100 | 94.04 | 0.95 | 1.02 | 93.885 | 94.94 | 93.76 | 67210 |
| 1733873700 | 93.09 | -0.04 | -0.04 | 92.78 | 94.45 | 92.58 | 60474 |
| 1733787300 | 93.13 | -0.6 | -0.64 | 93.76 | 93.97 | 92.38 | 55487 |
| 1733528100 | 93.73 | -0.69 | -0.73 | 94.99 | 95.04 | 93.16 | 34827 |
| 1733441700 | 94.42 | -0.15 | -0.16 | 94.51 | 95.32 | 93.95 | 51285 |
| 1733355300 | 94.57 | 0.52 | 0.56 | 95.33 | 95.33 | 92.795 | 77316 |
| 1733268900 | 94.0475 | -0.59 | -0.63 | 94.23 | 95.21 | 93.385 | 50497 |
| 1733182500 | 94.64 | 0.31 | 0.33 | 94.65 | 95.43 | 93.2 | 89903 |
| 1732917840 | 94.33 | -1.37 | -1.43 | 96.19 | 96.37 | 94.21 | 46940 |
| 1732750500 | 95.7 | 0.08 | 0.08 | 96.06 | 96.712 | 95.43 | 44621 |
| 1732664100 | 95.62 | -1.11 | -1.15 | 96.095 | 96.75 | 95.225 | 58746 |
| 1732577700 | 96.73 | 1.06 | 1.11 | 96.45 | 99.78 | 96.45 | 95997 |
| 1732318500 | 95.67 | 1.91 | 2.04 | 94.175 | 96.32 | 94.175 | 71490 |
| 1732232100 | 93.76 | 0.68 | 0.73 | 93.78 | 95 | 93.44 | 41910 |
| 1732145700 | 93.08 | 0.28 | 0.30 | 92.82 | 93.39 | 91.47 | 50119 |
| 1732059300 | 92.8 | -0.47 | -0.50 | 91.91 | 93.105 | 91.555 | 53349 |
| 1731972900 | 93.27 | -0.4 | -0.43 | 94.35 | 94.35 | 92.96 | 38445 |
| 1731713700 | 93.67 | -0.93 | -0.98 | 94.5 | 94.5 | 92.27 | 60614 |
| 1731627300 | 94.6 | 0.14 | 0.15 | 95.01 | 95.135 | 93.645 | 50773 |
| 1731540900 | 94.46 | -0.81 | -0.85 | 95.82 | 96.48 | 94.33 | 105325 |
| 1731454500 | 95.27 | -0.94 | -0.98 | 95.65 | 97.095 | 94.71 | 64946 |
| 1731368100 | 96.21 | 2.82 | 3.02 | 95.9 | 97.13 | 94.8224 | 86989 |
| 1731108900 | 93.39 | 1.77 | 1.93 | 92.49 | 93.71 | 91.02 | 77124 |
| 1731022500 | 91.62 | -3.9 | -4.08 | 94.72 | 94.755 | 91.33 | 88264 |
| 1730936100 | 95.52 | 10.69 | 12.60 | 92 | 97.21 | 91.9 | 193560 |
| 1730849700 | 84.83 | 1.67 | 2.01 | 83.6 | 84.83 | 83.08 | 50969 |
| 1730763300 | 83.16 | -0.66 | -0.79 | 83.31 | 83.7999 | 82.53 | 78533 |
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
