Premium
Plumas Bancorp Inc (PLBC)
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 | 0.44 | 0.806008426452 | 54.59 | 57 | 54.155 | 84629 | 55.64833378 | CS |
| 4 | 3.64 | 7.08309009535 | 51.39 | 57 | 51.39 | 69812 | 53.91350857 | CS |
| 12 | 6.53 | 13.4639175258 | 48.5 | 57 | 48.005 | 54361 | 52.11039546 | CS |
| 26 | 9.03 | 19.6304347826 | 46 | 57 | 43.445 | 39904 | 51.22026097 | CS |
| 52 | 12.85 | 30.4646752015 | 42.18 | 57 | 39.7 | 27243 | 49.03036834 | CS |
| 156 | 16.58 | 43.1209362809 | 38.45 | 57 | 32.12 | 16825 | 44.4886368 | CS |
| 260 | 25.77 | 88.0724538619 | 29.26 | 57 | 26.48 | 15071 | 41.11728243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 56.61 | 0.91 | 1.63 | 55.84 | 57 | 55.84 | 103518 |
| 1781217300 | 55.7 | -0.01 | -0.02 | 56 | 56.36 | 55.26 | 49204 |
| 1781130900 | 55.71 | 0.35 | 0.63 | 55.71 | 56.4 | 55.5 | 91145 |
| 1781044500 | 55.36 | 0.65 | 1.19 | 54.96 | 56.37 | 54.88 | 93091 |
| 1780958100 | 54.71 | 0.53 | 0.98 | 54.59 | 55.94 | 54.155 | 86186 |
| 1780698900 | 54.18 | 0.39 | 0.73 | 53.78 | 54.9 | 53.78 | 148888 |
| 1780612500 | 53.79 | 1.56 | 2.99 | 52.91 | 54.24 | 52.78 | 98704 |
| 1780526100 | 52.23 | -1.27 | -2.37 | 53.15 | 53.67 | 52.11 | 53960 |
| 1780439700 | 53.5 | 1.1 | 2.10 | 52.54 | 53.785 | 52.54 | 69113 |
| 1780353300 | 52.4 | -0.23 | -0.44 | 52.48 | 52.85 | 51.875 | 30565 |
| 1780094100 | 52.63 | 0.05 | 0.10 | 52.58 | 53.17 | 52.46 | 28808 |
| 1780007700 | 52.58 | -0.26 | -0.49 | 53 | 53.1 | 52.12 | 28919 |
| 1779921300 | 52.84 | 0.13 | 0.25 | 53 | 53.21 | 52.65 | 36716 |
| 1779834900 | 52.71 | 0.05 | 0.09 | 52.86 | 53.5 | 52.2 | 53133 |
| 1779489300 | 52.66 | -0.55 | -1.03 | 53.28 | 53.965 | 52.285 | 43139 |
| 1779402900 | 53.21 | 0.25 | 0.47 | 52.78 | 53.47 | 52.26 | 84324 |
| 1779316500 | 52.96 | 0.65 | 1.24 | 52.57 | 53.67 | 52.25 | 115411 |
| 1779230100 | 52.31 | 0.41 | 0.79 | 51.9 | 52.75 | 51.76 | 76075 |
| 1779143700 | 51.9 | 0.74 | 1.45 | 51.39 | 52.105 | 51.39 | 35538 |
| 1778884500 | 51.16 | -0.28 | -0.54 | 51.2 | 51.59 | 50.97 | 37660 |
| 1778798100 | 51.44 | 0.25 | 0.49 | 51.5 | 52.34 | 51.42 | 22641 |
| 1778711700 | 51.19 | -0.32 | -0.62 | 51.42 | 51.61 | 50.925 | 18893 |
| 1778625300 | 51.51 | 0.26 | 0.51 | 51.16 | 51.65 | 50.5 | 27088 |
| 1778538900 | 51.25 | -0.78 | -1.50 | 52.33 | 52.33 | 51.16 | 20516 |
| 1778279700 | 52.03 | 0.07 | 0.13 | 51.97 | 52.19 | 51.5 | 36364 |
| 1778193300 | 51.96 | 0.29 | 0.55 | 51.97 | 52.37 | 51.41 | 30143 |
| 1778106900 | 51.675 | 0.6 | 1.18 | 51.54 | 52 | 51.36 | 19019 |
| 1778020500 | 51.07 | 0.56 | 1.11 | 50.73 | 51.35 | 50.71 | 20529 |
| 1777934100 | 50.51 | -0.54 | -1.06 | 51.05 | 51.51 | 50.25 | 26316 |
| 1777674900 | 51.05 | 0.04 | 0.08 | 50.83 | 51.47 | 50.2 | 19565 |
| 1777588500 | 51.01 | 0.14 | 0.28 | 50.75 | 51.365 | 50.7 | 28375 |
| 1777502100 | 50.87 | -1.14 | -2.19 | 52.01 | 52.01 | 50.67 | 38450 |
| 1777415700 | 52.01 | 0.41 | 0.79 | 51.77 | 52.2 | 51.53 | 38790 |
| 1777329300 | 51.6 | 0.35 | 0.68 | 51.6 | 52.02 | 51.27 | 34711 |
| 1777070100 | 51.25 | -0.46 | -0.89 | 51.55 | 52.04 | 51.01 | 21633 |
| 1776983700 | 51.71 | 0.19 | 0.37 | 51.76 | 52.1131 | 50.745 | 26282 |
| 1776897300 | 51.52 | -0.42 | -0.81 | 52.01 | 52.41 | 51.23 | 40826 |
| 1776810900 | 51.94 | -0.64 | -1.22 | 52.51 | 53.16 | 51.7 | 44408 |
| 1776724500 | 52.58 | 0.33 | 0.63 | 52.4 | 53 | 52.35 | 34154 |
| 1776465300 | 52.25 | 0.54 | 1.04 | 52.55 | 53.57 | 52.025 | 61565 |
| 1776378900 | 51.71 | -0.28 | -0.54 | 52.9 | 53.59 | 51.56 | 58908 |
| 1776292500 | 51.99 | 0.89 | 1.74 | 52.32 | 54.205 | 51.01 | 100378 |
| 1776206100 | 51.1 | 0.19 | 0.37 | 50.96 | 52.375 | 50.5 | 139407 |
| 1776119700 | 50.91 | -0.21 | -0.41 | 50.98 | 51.55 | 50.7 | 50367 |
| 1775860500 | 51.12 | -0.5 | -0.97 | 51.79 | 52.03 | 50.55 | 45009 |
| 1775774100 | 51.62 | 0.72 | 1.41 | 50.66 | 51.9 | 50.5 | 130770 |
| 1775687700 | 50.9 | 1.01 | 2.02 | 51.32 | 52.295 | 50.51 | 74068 |
| 1775601300 | 49.89 | -0.09 | -0.18 | 50 | 51.045 | 49.71 | 121013 |
| 1775514900 | 49.98 | 0.58 | 1.17 | 49.24 | 50.51 | 49.03 | 135297 |
| 1775169300 | 49.4 | 0.15 | 0.30 | 48.69 | 50.05 | 48.5 | 40994 |
| 1775082900 | 49.25 | 0.43 | 0.88 | 48.91 | 49.75 | 48.81 | 37923 |
| 1774996500 | 48.82 | 0.43 | 0.89 | 48.97 | 49.55 | 48.23 | 19921 |
| 1774910100 | 48.39 | 0.29 | 0.60 | 48.52 | 48.845 | 48.2 | 42004 |
| 1774650900 | 48.1 | -0.69 | -1.41 | 48.53 | 48.99 | 48.005 | 31852 |
| 1774564500 | 48.79 | -0.09 | -0.18 | 48.42 | 49 | 48.4001 | 22640 |
| 1774478100 | 48.88 | 0 | 0.00 | 49.04 | 49.53 | 48.49 | 42868 |
| 1774391700 | 48.88 | 0.13 | 0.27 | 48.6 | 49.505 | 48.6 | 44983 |
| 1774305300 | 48.75 | 0.9 | 1.88 | 48.5 | 49.83 | 48.5 | 37498 |
| 1774046100 | 47.85 | 0.06 | 0.13 | 47.8 | 49.25 | 47.25 | 23349 |
| 1773959700 | 47.79 | 0.29 | 0.61 | 47.28 | 48.05 | 46.955 | 32665 |
| 1773873300 | 47.5 | -1.18 | -2.42 | 48.25 | 48.825 | 47.3 | 37832 |
| 1773786900 | 48.68 | -0.31 | -0.63 | 49.38 | 50.39 | 48.02 | 62429 |
| 1773700500 | 48.99 | 0.5 | 1.03 | 49.37 | 49.735 | 48.97 | 50276 |
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.
