Premium
Patriot National Bancorp Inc (PNBK)
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 | -0.2298 | -17.8167157699 | 1.2898 | 1.32 | 1.02 | 131728 | 1.12600327 | CS |
| 4 | -1.3 | -55.0847457627 | 2.36 | 2.47 | 0.99 | 3071531 | 2.29873399 | CS |
| 12 | -1.3665 | -56.315681022 | 2.4265 | 2.47 | 0.99 | 1096233 | 2.29015391 | CS |
| 26 | -0.86 | -44.7916666667 | 1.92 | 3.1098 | 0.99 | 515859 | 2.27504456 | CS |
| 52 | -2.71 | -71.8832891247 | 3.77 | 4.05 | 0.99 | 256877 | 2.27411944 | CS |
| 156 | -15.2899 | -93.5167799191 | 16.3499 | 18 | 0.99 | 88507 | 2.5970279 | CS |
| 260 | -10.55 | -90.8699397071 | 11.61 | 18 | 0.99 | 56018 | 3.0149039 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.17 | 0.07 | 6.36 | 1.1 | 1.18 | 1.09 | 44933 |
| 1741304100 | 1.1 | 0.03 | 2.80 | 1.07 | 1.12 | 1.07 | 33004 |
| 1741217700 | 1.07 | -0.01 | -0.93 | 1.06 | 1.1299999 | 1.03 | 114392 |
| 1741131300 | 1.08 | -0.07 | -6.09 | 1.04 | 1.1298 | 1.02 | 84319 |
| 1741044900 | 1.15 | 0.06 | 5.50 | 1.2898 | 1.32 | 1.02 | 381993 |
| 1740785700 | 1.09 | -0.04 | -3.54 | 1.16 | 1.16 | 1.01 | 76033 |
| 1740699300 | 1.1299999 | 0.05 | 4.77 | 1.15 | 1.1912 | 1.08 | 163280 |
| 1740612900 | 1.0786 | 0.03 | 2.72 | 1.07 | 1.1 | 1.02 | 64073 |
| 1740526500 | 1.05 | -0.04 | -3.67 | 1.04 | 1.07 | 0.99 | 110177 |
| 1740440100 | 1.09 | -0.1 | -8.40 | 1.23 | 1.23 | 1.08 | 116967 |
| 1740180900 | 1.19 | 0.01 | 0.85 | 1.1399999 | 1.33 | 1.09 | 220491 |
| 1740094500 | 1.18 | -0.09 | -7.09 | 1.25 | 1.28 | 1.16 | 89634 |
| 1740008100 | 1.27 | -0.04 | -3.05 | 1.33 | 1.36 | 1.245 | 100893 |
| 1739921700 | 1.31 | -0.15 | -10.27 | 1.46 | 1.46 | 1.3097 | 156762 |
| 1739576100 | 1.46 | -0.07 | -4.58 | 1.51 | 1.5297 | 1.3899999 | 190599 |
| 1739489700 | 1.53 | -0.32 | -17.30 | 1.75 | 1.81 | 1.41 | 526134 |
| 1739403300 | 1.85 | -0.54 | -22.59 | 2.2447 | 2.3337 | 1.6399999 | 669530 |
| 1739316900 | 2.39 | 0.04 | 1.70 | 2.13 | 2.45 | 1.92 | 1246932 |
| 1739230500 | 2.35 | 0.9 | 62.07 | 2.36 | 2.47 | 1.98 | 53968936 |
| 1738971300 | 1.45 | -0.05 | -3.33 | 1.4936 | 1.52 | 1.37 | 259312 |
| 1738884900 | 1.5 | 0.03 | 2.04 | 1.47 | 1.58 | 1.47 | 23533 |
| 1738798500 | 1.47 | -0.07 | -4.55 | 1.53 | 1.53 | 1.42 | 13902 |
| 1738712100 | 1.54 | 0.08 | 5.48 | 1.46 | 1.5489 | 1.4174 | 10550 |
| 1738625700 | 1.46 | -0.1 | -6.41 | 1.5 | 1.81 | 1.33 | 80659 |
| 1738366500 | 1.56 | -0.04 | -2.50 | 1.62 | 1.6399999 | 1.56 | 12962 |
| 1738280100 | 1.6 | 0.03 | 1.91 | 1.615 | 1.7 | 1.5484 | 4210 |
| 1738193700 | 1.57 | -0.01 | -0.85 | 1.51 | 1.7207 | 1.51 | 9740 |
| 1738107300 | 1.5834 | 0.01 | 0.74 | 1.57 | 1.5941 | 1.565 | 10861 |
| 1738020900 | 1.5717 | -0.04 | -2.38 | 1.67 | 1.67 | 1.57 | 9220 |
| 1737761700 | 1.61 | -0.03 | -1.83 | 1.62 | 1.74 | 1.61 | 10075 |
| 1737675300 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1737588900 | 1.6399999 | -0.06 | -3.50 | 1.69 | 1.7435 | 1.6299999 | 9011 |
| 1737502500 | 1.6995 | -0.1 | -5.58 | 1.745 | 1.75 | 1.69 | 26572 |
| 1737156900 | 1.8 | 0.1 | 5.88 | 1.71 | 1.89 | 1.67 | 16146 |
| 1737070500 | 1.7 | 0.07 | 4.22 | 1.6299999 | 1.7 | 1.6299999 | 2702 |
| 1736984100 | 1.6311 | -0.15 | -8.37 | 1.71 | 1.73 | 1.6 | 10609 |
| 1736897700 | 1.78 | 0.11 | 6.47 | 1.6399999 | 1.78 | 1.58 | 7551 |
| 1736811300 | 1.6718 | -0.11 | -6.05 | 1.79 | 1.79 | 1.582 | 3621 |
| 1736552100 | 1.7795 | -0.03 | -1.69 | 1.81 | 1.9384 | 1.7795 | 10368 |
| 1736379300 | 1.81 | -0.14 | -7.18 | 1.94 | 1.94 | 1.81 | 5403 |
| 1736292900 | 1.95 | -0.01 | -0.71 | 1.97 | 1.97 | 1.8311 | 6499 |
| 1736206500 | 1.964 | 0.06 | 3.37 | 1.94 | 1.964 | 1.9 | 2484 |
| 1735947300 | 1.9 | 0.03 | 1.60 | 1.8119 | 1.9688 | 1.81 | 9275 |
| 1735860900 | 1.87 | -0.07 | -3.61 | 1.93 | 1.93 | 1.81 | 5431 |
| 1735688100 | 1.94 | -0.05 | -2.51 | 1.96 | 1.99 | 1.9 | 7926 |
| 1735601700 | 1.99 | 0.05 | 2.58 | 1.93 | 2 | 1.8101 | 34035 |
| 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 |
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
