Premium
Peoples Financial Services Corporation (PFIS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.299760191847 | 66.72 | 68 | 64.85 | 101988 | 66.26878001 | CS |
| 4 | 3.32 | 5.25316455696 | 63.2 | 68.985 | 61.04 | 88928 | 65.24263995 | CS |
| 12 | 9.15 | 15.9491023183 | 57.37 | 68.985 | 52.63 | 71988 | 60.99777693 | CS |
| 26 | 18.24 | 37.7796188898 | 48.28 | 68.985 | 48.2 | 52005 | 58.47382725 | CS |
| 52 | 13.85 | 26.295804063 | 52.67 | 68.985 | 43.64 | 40367 | 55.41997448 | CS |
| 156 | 24.43 | 58.0422903302 | 42.09 | 68.985 | 36.2601 | 26294 | 51.1021889 | CS |
| 260 | 24.05 | 56.6282081469 | 42.47 | 68.985 | 30.6 | 20203 | 50.4898191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 66.519999 | 0.67 | 1.02 | 65.92 | 66.8 | 65.61 | 70418 |
| 1783636500 | 65.849999 | 0.6 | 0.92 | 64.849999 | 66.05 | 64.849999 | 77452 |
| 1783550100 | 65.25 | -1.8 | -2.68 | 66.879999 | 67.16 | 64.849999 | 146065 |
| 1783463700 | 67.05 | -0.37 | -0.55 | 67.68 | 68 | 66.69 | 84008 |
| 1783377300 | 67.42 | 0.3 | 0.45 | 66.72 | 67.99 | 66.05 | 100428 |
| 1783031700 | 67.12 | -0.91 | -1.34 | 68.14 | 68.985 | 66.95 | 113018 |
| 1782945300 | 68.03 | 1.66 | 2.50 | 66.319999 | 68.36 | 66.319999 | 63268 |
| 1782858900 | 66.37 | 0.08 | 0.12 | 65.86 | 66.56 | 65.599999 | 49335 |
| 1782772500 | 66.29 | -0.74 | -1.10 | 66.76 | 66.76 | 65.209999 | 60816 |
| 1782513300 | 67.03 | 1.89 | 2.90 | 65.23 | 67.75 | 64.94 | 257922 |
| 1782426900 | 65.14 | 0.14 | 0.22 | 64.66 | 65.55 | 64.66 | 50416 |
| 1782340500 | 65 | 0.76 | 1.18 | 64.25 | 65.33 | 63.95 | 77188 |
| 1782254100 | 64.239999 | 1.51 | 2.41 | 62.77 | 64.42 | 61.37 | 49322 |
| 1782167700 | 62.73 | 0.49 | 0.79 | 62.05 | 63.06 | 61.4921 | 38686 |
| 1781822100 | 62.24 | 0.45 | 0.73 | 62.55 | 62.855 | 61.7 | 143242 |
| 1781735700 | 61.79 | -0.55 | -0.88 | 62.04 | 63.64 | 61.04 | 43633 |
| 1781649300 | 62.34 | -0.08 | -0.13 | 62.71 | 63.52 | 61.695 | 51507 |
| 1781562900 | 62.42 | -1.1 | -1.73 | 63.72 | 64.91 | 61.99 | 137970 |
| 1781303700 | 63.52 | 0.74 | 1.18 | 63.2 | 63.91 | 62.08 | 56424 |
| 1781217300 | 62.78 | -0.13 | -0.21 | 63.54 | 63.7 | 62.33 | 52333 |
| 1781130900 | 62.91 | 1.06 | 1.71 | 62.21 | 63.56 | 62.1 | 53588 |
| 1781044500 | 61.85 | 1.03 | 1.69 | 61.03 | 62.8299 | 61.03 | 53622 |
| 1780958100 | 60.82 | 0.7 | 1.16 | 60.4 | 61.44 | 60.22 | 99823 |
| 1780698900 | 60.12 | 0.63 | 1.06 | 59.34 | 60.98 | 57.9268 | 65870 |
| 1780612500 | 59.49 | 2.03 | 3.53 | 58.39 | 59.75 | 58.2 | 43767 |
| 1780526100 | 57.46 | -1.8 | -3.04 | 59.02 | 59.02 | 57.28 | 45613 |
| 1780439700 | 59.26 | 1.22 | 2.10 | 58 | 59.26 | 58 | 27527 |
| 1780353300 | 58.04 | -1.37 | -2.31 | 58.78 | 58.84 | 57.29 | 38086 |
| 1780094100 | 59.41 | -0.62 | -1.03 | 59.5 | 60.28 | 58.8701 | 57113 |
| 1780007700 | 60.03 | 0.07 | 0.12 | 59.74 | 60.18 | 59.09 | 28809 |
| 1779921300 | 59.96 | -0.14 | -0.23 | 60.28 | 60.74 | 59.315 | 28810 |
| 1779834900 | 60.1 | 0.85 | 1.43 | 59.25 | 60.41 | 59.14 | 30183 |
| 1779489300 | 59.25 | -0.32 | -0.54 | 59.57 | 60.32 | 58.16 | 57917 |
| 1779402900 | 59.57 | 0.87 | 1.48 | 58.19 | 59.57 | 57.49 | 52289 |
| 1779316500 | 58.7 | 0.95 | 1.65 | 57.65 | 59.07 | 57.46 | 54430 |
| 1779230100 | 57.75 | -0.05 | -0.09 | 57.37 | 58.2 | 56.49 | 105316 |
| 1779143700 | 57.8 | 1.45 | 2.57 | 56.35 | 57.885 | 56.35 | 66588 |
| 1778884500 | 56.35 | -1.37 | -2.37 | 57.54 | 58.08 | 55.925 | 48472 |
| 1778798100 | 57.72 | 0.23 | 0.40 | 57.78 | 58.95 | 56.32 | 91050 |
| 1778711700 | 57.49 | 0.03 | 0.05 | 56.92 | 57.96 | 56.92 | 32632 |
| 1778625300 | 57.46 | 0.1 | 0.17 | 57.04 | 57.73 | 56.01 | 108862 |
| 1778538900 | 57.36 | -1.99 | -3.35 | 59.2 | 59.38 | 57.29 | 51045 |
| 1778279700 | 59.35 | 0.38 | 0.64 | 58.9 | 59.6791 | 58.68 | 49087 |
| 1778193300 | 58.97 | 0.07 | 0.12 | 58.9 | 59.86 | 58.5 | 38912 |
| 1778106900 | 58.9 | 1.95 | 3.42 | 57.5 | 59.68 | 52.63 | 73479 |
| 1778020500 | 56.95 | 0.91 | 1.62 | 56.06 | 57.305 | 55.95 | 40238 |
| 1777934100 | 56.04 | -0.67 | -1.18 | 56.26 | 57.24 | 55.29 | 57316 |
| 1777674900 | 56.71 | -0.25 | -0.44 | 56.45 | 56.71 | 54.61 | 195491 |
| 1777588500 | 56.96 | 0.37 | 0.65 | 56.21 | 57.65 | 56.21 | 59851 |
| 1777502100 | 56.59 | -2.34 | -3.97 | 58.38 | 58.47 | 56.53 | 42303 |
| 1777415700 | 58.93 | 1.5 | 2.61 | 57.64 | 59.1 | 57.605 | 74640 |
| 1777329300 | 57.43 | 0.98 | 1.74 | 56.2 | 57.43 | 56.2 | 75227 |
| 1777070100 | 56.45 | -0.87 | -1.52 | 57.12 | 57.5 | 56.34 | 118887 |
| 1776983700 | 57.32 | 0.45 | 0.79 | 56.87 | 57.53 | 56.3 | 120739 |
| 1776897300 | 56.87 | -0.05 | -0.09 | 57.03 | 57.45 | 56.46 | 29755 |
| 1776810900 | 56.92 | -1.3 | -2.23 | 58.18 | 58.56 | 56.92 | 113289 |
| 1776724500 | 58.22 | -0.23 | -0.39 | 58.12 | 58.85 | 58.12 | 34069 |
| 1776465300 | 58.45 | 1.72 | 3.03 | 57.37 | 59.425 | 57.18 | 85598 |
| 1776378900 | 56.73 | -0.56 | -0.98 | 56.94 | 57.55 | 56.55 | 23498 |
| 1776292500 | 57.29 | -0.7 | -1.21 | 57.86 | 58.17 | 56.95 | 51665 |
| 1776206100 | 57.99 | 0.29 | 0.50 | 57.56 | 58.2812 | 57 | 39547 |
| 1776119700 | 57.7 | -0.05 | -0.09 | 57.71 | 57.965 | 57.22 | 24406 |
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.
