Premium
Patriot National Bancorp Inc (PNBK)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.7037037037 | 1.62 | 1.85 | 1.33 | 28321 | 1.48274296 | CS |
| 4 | -0.13 | -7.18232044199 | 1.81 | 1.9384 | 1.33 | 15127 | 1.5745749 | CS |
| 12 | -0.27 | -13.8461538462 | 1.95 | 3.1098 | 1.33 | 25432 | 2.15437934 | CS |
| 26 | -0.08 | -4.54545454545 | 1.76 | 3.1098 | 1.33 | 35805 | 1.99477459 | CS |
| 52 | -2.32 | -58 | 4 | 4.0699 | 1.33 | 20409 | 2.03915624 | CS |
| 156 | -13.72 | -89.0909090909 | 15.4 | 18 | 1.33 | 10432 | 4.99913168 | CS |
| 260 | -11.0637 | -86.8170154665 | 12.7437 | 18 | 1.33 | 9460 | 6.58669851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.45 | -0.05 | -3.33 | 1.48 | 1.52 | 1.37 | 259413 |
| 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 | 10755 |
| 1738625700 | 1.46 | -0.1 | -6.41 | 1.5 | 1.81 | 1.33 | 83012 |
| 1738366500 | 1.56 | -0.04 | -2.50 | 1.62 | 1.6399999 | 1.56 | 12920 |
| 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 | 1.8 | 1.8 | 1.69 | 27120 |
| 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 | 10391 |
| 1736379300 | 1.81 | -0.14 | -7.18 | 1.94 | 1.94 | 1.81 | 6423 |
| 1736292900 | 1.95 | -0.01 | -0.71 | 1.97 | 1.97 | 1.8311 | 6609 |
| 1736206500 | 1.964 | 0.06 | 3.37 | 1.94 | 1.964 | 1.9 | 2484 |
| 1735947300 | 1.9 | 0.03 | 1.60 | 1.81 | 1.9688 | 1.81 | 10342 |
| 1735860900 | 1.87 | -0.07 | -3.61 | 1.95 | 1.95 | 1.81 | 6931 |
| 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 | 434 |
| 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 | 1.45 | 2.23 | 1.3828 | 112449 |
| 1734651300 | 1.61 | -0.36 | -18.27 | 1.96 | 1.97 | 1.5 | 35596 |
| 1734564900 | 1.97 | -0.13 | -6.19 | 2.17 | 2.18 | 1.95 | 7905 |
| 1734478500 | 2.1 | -0.25 | -10.64 | 2.3 | 2.3 | 2.065 | 23669 |
| 1734392100 | 2.35 | 0.09 | 3.98 | 2.2799999 | 2.45 | 2.2799999 | 6959 |
| 1734132900 | 2.2599999 | -0.13 | -5.44 | 2.32 | 2.43 | 2.2599999 | 7717 |
| 1734046500 | 2.39 | -0.23 | -8.78 | 2.74 | 2.77 | 2.39 | 23487 |
| 1733960100 | 2.62 | -0.06 | -2.24 | 2.72 | 2.86 | 2.45 | 62309 |
| 1733873700 | 2.68 | 0.47 | 21.27 | 2.2 | 3.1098 | 2.09 | 257080 |
| 1733787300 | 2.21 | 0.06 | 2.79 | 2.25 | 2.3 | 2.1335 | 19394 |
| 1733528100 | 2.15 | 0.02 | 0.87 | 2.15 | 2.15 | 2.11 | 3676 |
| 1733441700 | 2.1314 | -0.07 | -3.12 | 2.21 | 2.32 | 2.11 | 4300 |
| 1733355300 | 2.2 | -0.4 | -15.38 | 2.49 | 2.55 | 2.17 | 19232 |
| 1733268900 | 2.6 | -0.13 | -4.76 | 2.75 | 2.75 | 2.41 | 7239 |
| 1733182500 | 2.73 | 0.47 | 20.80 | 2.21 | 2.89 | 2.07 | 96421 |
| 1732917840 | 2.2599999 | 0.46 | 25.56 | 1.77 | 2.3 | 1.77 | 170282 |
| 1732750500 | 1.8 | -0.02 | -1.10 | 1.94 | 1.94 | 1.77 | 8129 |
| 1732664100 | 1.82 | -0.04 | -2.15 | 1.82 | 1.9714 | 1.78 | 12102 |
| 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 | 8103 |
| 1732145700 | 1.79 | -0.16 | -8.21 | 1.91 | 2.08 | 1.77 | 36211 |
| 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 | 8269 |
| 1731627300 | 1.86 | 0.02 | 1.09 | 1.88 | 1.88 | 1.835 | 12002 |
| 1731540900 | 1.84 | 0.03 | 1.66 | 1.8 | 1.9383 | 1.8 | 3367 |
| 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 | 19225 |
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
