Premium
Patriot National Bancorp Inc (PNBK)
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 | 0.49 | 33.7931034483 | 1.45 | 2.23 | 1.3828 | 41207 | 2.0861091 | CS |
| 4 | 0.17 | 9.60451977401 | 1.77 | 3.1098 | 1.3828 | 47900 | 2.39284743 | CS |
| 12 | 0.26 | 15.4761904762 | 1.68 | 3.1098 | 1.3828 | 59262 | 2.06289869 | CS |
| 26 | -0.07 | -3.48258706468 | 2.01 | 3.1098 | 1.3828 | 33595 | 2.01994326 | CS |
| 52 | -1.88 | -49.2146596859 | 3.82 | 4.88 | 1.3828 | 19113 | 2.08484245 | CS |
| 156 | -12.96 | -86.9798657718 | 14.9 | 18 | 1.3828 | 10057 | 5.2800522 | CS |
| 260 | -10.81 | -84.7843137255 | 12.75 | 18 | 1.3828 | 9173 | 6.7396543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.94 | -0.06 | -3.00 | 1.99 | 1.99 | 1.9 | 384 |
| 1735256100 | 2 | 0.02 | 1.27 | 2.02 | 2.06 | 1.97 | 26134 |
| 1735077840 | 1.975 | -0.18 | -8.14 | 2.13 | 2.13 | 1.91 | 12074 |
| 1734996900 | 2.15 | 0.04 | 1.90 | 2.06 | 2.15 | 1.9915 | 14171 |
| 1734737700 | 2.11 | 0.5 | 31.06 | 1.5059 | 2.23 | 1.3828 | 109569 |
| 1734651300 | 1.61 | -0.36 | -18.27 | 1.97 | 1.97 | 1.5 | 35162 |
| 1734564900 | 1.97 | -0.13 | -6.19 | 2.0496 | 2.15 | 1.95 | 7015 |
| 1734478500 | 2.1 | -0.25 | -10.64 | 2.3 | 2.3 | 2.065 | 23669 |
| 1734392100 | 2.35 | 0.09 | 3.98 | 2.4265 | 2.45 | 2.29 | 6682 |
| 1734132900 | 2.2599999 | -0.13 | -5.44 | 2.41 | 2.43 | 2.2599999 | 7314 |
| 1734046500 | 2.39 | -0.23 | -8.78 | 2.6589999 | 2.77 | 2.39 | 22067 |
| 1733960100 | 2.62 | -0.06 | -2.24 | 2.5164 | 2.86 | 2.45 | 58348 |
| 1733873700 | 2.68 | 0.47 | 21.27 | 2.29 | 3.1098 | 2.09 | 257079 |
| 1733787300 | 2.21 | 0.06 | 2.79 | 2.3 | 2.3 | 2.1335 | 19385 |
| 1733528100 | 2.15 | 0.02 | 0.87 | 2.12 | 2.15 | 2.11 | 3673 |
| 1733441700 | 2.1314 | -0.07 | -3.12 | 2.18 | 2.32 | 2.11 | 4269 |
| 1733355300 | 2.2 | -0.4 | -15.38 | 2.46 | 2.55 | 2.17 | 19165 |
| 1733268900 | 2.6 | -0.13 | -4.76 | 2.684 | 2.684 | 2.41 | 7039 |
| 1733182500 | 2.73 | 0.47 | 20.80 | 2.21 | 2.89 | 2.07 | 89819 |
| 1732917840 | 2.2599999 | 0.46 | 25.56 | 1.8057 | 2.3 | 1.8057 | 170274 |
| 1732750500 | 1.8 | -0.02 | -1.10 | 1.83 | 1.9312 | 1.77 | 8127 |
| 1732664100 | 1.82 | -0.04 | -2.15 | 1.91 | 1.9714 | 1.78 | 11944 |
| 1732577700 | 1.86 | -0.03 | -1.59 | 1.98 | 2.06 | 1.86 | 3841 |
| 1732318500 | 1.89 | -0.03 | -1.56 | 1.89 | 1.92 | 1.75 | 2354 |
| 1732232100 | 1.92 | 0.13 | 7.26 | 1.77 | 1.99 | 1.77 | 8102 |
| 1732145700 | 1.79 | -0.16 | -8.21 | 1.93 | 2.08 | 1.77 | 36170 |
| 1732059300 | 1.95 | 0.09 | 4.84 | 1.9199 | 2.0299999 | 1.78 | 55679 |
| 1731972900 | 1.86 | 0.05 | 2.76 | 1.9 | 1.91 | 1.85 | 2276 |
| 1731713700 | 1.81 | -0.05 | -2.69 | 1.95 | 1.96 | 1.81 | 8172 |
| 1731627300 | 1.86 | 0.02 | 1.09 | 1.84 | 1.88 | 1.835 | 11947 |
| 1731540900 | 1.84 | 0.03 | 1.66 | 1.8 | 1.9383 | 1.8 | 3362 |
| 1731454500 | 1.81 | -0.04 | -2.16 | 1.93 | 1.94 | 1.72 | 3316 |
| 1731368100 | 1.85 | -0.12 | -6.09 | 2 | 2.05 | 1.82 | 23569 |
| 1731108900 | 1.97 | 0.18 | 10.06 | 1.84 | 1.97 | 1.8 | 19156 |
| 1731022500 | 1.79 | 0.06 | 3.47 | 1.77 | 1.81 | 1.72 | 5872 |
| 1730936100 | 1.73 | 0.05 | 2.98 | 1.68 | 1.8 | 1.6 | 26995 |
| 1730849700 | 1.68 | 0.04 | 2.44 | 1.59 | 1.69 | 1.59 | 5715 |
| 1730763300 | 1.6399999 | 0.06 | 3.80 | 1.6 | 1.65 | 1.55 | 10437 |
| 1730500500 | 1.58 | 0.02 | 1.28 | 1.51 | 1.6198999 | 1.51 | 9560 |
| 1730414100 | 1.56 | -0.03 | -1.89 | 1.58 | 1.6 | 1.51 | 7619 |
| 1730327700 | 1.59 | -0.05 | -3.05 | 1.6 | 1.6399999 | 1.59 | 8037 |
| 1730241300 | 1.6399999 | -0.1 | -5.75 | 1.62 | 1.69 | 1.5401 | 14192 |
| 1730154900 | 1.74 | 0.17 | 10.83 | 1.5 | 1.78 | 1.5 | 37303 |
| 1729895700 | 1.57 | -0.14 | -8.19 | 1.57 | 1.625 | 1.46 | 20974 |
| 1729809300 | 1.71 | -0.24 | -12.31 | 1.81 | 1.855 | 1.67 | 59484 |
| 1729722900 | 1.95 | -0.08 | -3.94 | 2.1 | 2.3899 | 1.7 | 403933 |
| 1729636500 | 2.0299999 | 0.39 | 23.77 | 1.66 | 3 | 1.66 | 1593729 |
| 1729550100 | 1.6400999 | 0.12 | 7.90 | 1.59 | 1.73 | 1.5 | 34548 |
| 1729290900 | 1.52 | 0.04 | 2.70 | 1.48 | 1.57 | 1.48 | 7241 |
| 1729204500 | 1.48 | -0.08 | -5.13 | 1.5 | 1.55 | 1.465 | 11661 |
| 1729118100 | 1.56 | 0.07 | 4.70 | 1.52 | 1.57 | 1.49 | 5229 |
| 1729031700 | 1.49 | 0 | 0.00 | 1.51 | 1.59 | 1.485 | 12494 |
| 1728945300 | 1.49 | -0.1 | -6.29 | 1.6399999 | 1.65 | 1.49 | 20741 |
| 1728686100 | 1.59 | -0.09 | -5.07 | 1.62 | 1.69 | 1.56 | 8221 |
| 1728599700 | 1.675 | 0.03 | 1.52 | 1.6526 | 1.69 | 1.65 | 916 |
| 1728513300 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.67 | 1.605 | 2523 |
| 1728426900 | 1.6399999 | 0.04 | 2.50 | 1.6299999 | 1.7 | 1.61 | 9841 |
| 1728340500 | 1.6 | -0.28 | -14.89 | 1.82 | 1.82 | 1.5 | 59876 |
| 1728081300 | 1.88 | 0.17 | 9.94 | 1.8557 | 1.88 | 1.78 | 1913 |
| 1727994900 | 1.71 | -0.12 | -6.56 | 1.73 | 1.77 | 1.67 | 44954 |
| 1727908500 | 1.83 | -0.01 | -0.54 | 1.93 | 1.9567 | 1.77 | 4917 |
| 1727822100 | 1.84 | -0.06 | -3.16 | 1.93 | 2 | 1.77 | 22574 |
| 1727735520 | 1.9 | -0.03 | -1.55 | 1.96 | 1.96 | 1.88 | 5284 |
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
