Premium
Patriot National Bancorp Inc (PNBK)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.71 | 89.5287958115 | 1.91 | 4.33 | 1.77 | 788285 | 3.50645194 | CS |
| 4 | 2.16 | 147.945205479 | 1.46 | 4.33 | 1.11 | 215140 | 3.03561899 | CS |
| 12 | 2.005 | 124.148606811 | 1.615 | 4.33 | 0.99 | 1476203 | 2.0814865 | CS |
| 26 | 1.81 | 100 | 1.81 | 4.33 | 0.99 | 714056 | 2.08254623 | CS |
| 52 | -0.18 | -4.73684210526 | 3.8 | 4.33 | 0.99 | 363487 | 2.07877568 | CS |
| 156 | -12.38 | -77.375 | 16 | 16.35 | 0.99 | 123853 | 2.28028189 | CS |
| 260 | -1.8302 | -33.5804190672 | 5.4502 | 18 | 0.99 | 77313 | 2.62738262 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 3.62 | 0.17 | 4.93 | 3.2 | 3.68 | 3.09 | 116460 |
| 1745447700 | 3.45 | 0.33 | 10.58 | 3.0099999 | 3.72 | 2.8409 | 271954 |
| 1745361300 | 3.12 | -0.91 | -22.58 | 3.91 | 4.1 | 3 | 358143 |
| 1745274900 | 4.03 | 0.75 | 22.87 | 2.65 | 4.33 | 2.55 | 967607 |
| 1744929300 | 3.2799999 | 1.39 | 73.54 | 1.91 | 3.66 | 1.77 | 1558965 |
| 1744842900 | 1.89 | 0.33 | 21.15 | 1.62 | 1.95 | 1.52 | 148200 |
| 1744756500 | 1.56 | 0.12 | 8.33 | 1.4 | 1.6 | 1.4 | 120126 |
| 1744670100 | 1.44 | 0 | 0.00 | 1.47 | 1.47 | 1.36 | 25449 |
| 1744410900 | 1.44 | 0.09 | 6.67 | 1.35 | 1.44 | 1.26 | 98214 |
| 1744324500 | 1.35 | -0.05 | -3.57 | 1.36 | 1.3799999 | 1.3201 | 6900 |
| 1744238100 | 1.4 | 0.03 | 2.19 | 1.2 | 1.4 | 1.18 | 50406 |
| 1744151700 | 1.37 | 0.02 | 1.48 | 1.45 | 1.47 | 1.324 | 23544 |
| 1744065300 | 1.35 | -0.02 | -1.46 | 1.25 | 1.36 | 1.25 | 45010 |
| 1743806100 | 1.37 | 0.11 | 8.73 | 1.25 | 1.489 | 1.23 | 64699 |
| 1743719700 | 1.26 | -0.07 | -5.26 | 1.28 | 1.35 | 1.2118 | 23940 |
| 1743633300 | 1.33 | 0.12 | 9.92 | 1.27 | 1.3799999 | 1.2111 | 71278 |
| 1743546900 | 1.21 | 0.05 | 4.31 | 1.15 | 1.28 | 1.1299999 | 54109 |
| 1743460500 | 1.16 | -0.08 | -6.45 | 1.21 | 1.2857 | 1.11 | 65116 |
| 1743201300 | 1.24 | -0.09 | -6.77 | 1.29 | 1.34 | 1.22 | 38306 |
| 1743114900 | 1.33 | -0.19 | -12.50 | 1.46 | 1.4899 | 1.31 | 98616 |
| 1743028500 | 1.52 | 0.16 | 11.76 | 1.32 | 1.54 | 1.3 | 274443 |
| 1742942100 | 1.36 | 0.03 | 2.26 | 1.23 | 1.4 | 1.21 | 193615 |
| 1742855700 | 1.33 | -0.07 | -5.00 | 1.31 | 1.45 | 1.24 | 647765 |
| 1742596500 | 1.4 | 0.34 | 32.08 | 1.51 | 1.58 | 1.1299999 | 19619577 |
| 1742510100 | 1.06 | 0.01 | 0.95 | 1.03 | 1.09 | 1.0218 | 2154749 |
| 1742423700 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 1 | 10552 |
| 1742337300 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 1 | 17195 |
| 1742250900 | 1.01 | -0.04 | -3.82 | 1.04 | 1.05 | 1 | 23670 |
| 1741991700 | 1.0501 | -0.01 | -1.40 | 1.06 | 1.0689 | 1.04 | 13095 |
| 1741905300 | 1.065 | 0.01 | 1.43 | 1.04 | 1.065 | 1.01 | 15715 |
| 1741818900 | 1.05 | -0.01 | -0.94 | 1.05 | 1.07 | 1.03 | 26604 |
| 1741732500 | 1.06 | 0.01 | 0.95 | 1.03 | 1.06 | 1.01 | 18332 |
| 1741646100 | 1.05 | -0.12 | -10.26 | 1.15 | 1.15 | 1.0109999 | 41407 |
| 1741390500 | 1.17 | 0.07 | 6.36 | 1.1 | 1.18 | 1.09 | 45356 |
| 1741304100 | 1.1 | 0.03 | 2.80 | 1.07 | 1.12 | 1.07 | 33194 |
| 1741217700 | 1.07 | -0.01 | -0.93 | 1.06 | 1.1299999 | 1.03 | 114626 |
| 1741131300 | 1.08 | -0.07 | -6.09 | 1.08 | 1.1298 | 1.02 | 97631 |
| 1741044900 | 1.15 | 0.06 | 5.50 | 1.31 | 1.32 | 1.02 | 401055 |
| 1740785700 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.165 | 1.01 | 77300 |
| 1740699300 | 1.1299999 | 0.05 | 4.77 | 1.15 | 1.1912 | 1.08 | 163280 |
| 1740612900 | 1.0786 | 0.03 | 2.72 | 1.12 | 1.12 | 1.02 | 71232 |
| 1740526500 | 1.05 | -0.04 | -3.67 | 1.07 | 1.07 | 0.99 | 113997 |
| 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 | 1.315 | 1.16 | 93227 |
| 1740008100 | 1.27 | -0.04 | -3.05 | 1.33 | 1.36 | 1.245 | 100893 |
| 1739921700 | 1.31 | -0.15 | -10.27 | 1.46 | 1.47 | 1.3097 | 162056 |
| 1739576100 | 1.46 | -0.07 | -4.58 | 1.52 | 1.5297 | 1.3899999 | 198499 |
| 1739489700 | 1.53 | -0.32 | -17.30 | 1.75 | 1.81 | 1.41 | 526134 |
| 1739403300 | 1.85 | -0.54 | -22.59 | 2.34 | 2.3499 | 1.6399999 | 680587 |
| 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 | 1.48 | 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 |
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
