Premium
Provident Financial Holdings Inc (PROV)
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 | 0.21 | 1.23529411765 | 17 | 17.25 | 16.84 | 5410 | 17.12833395 | CS |
| 4 | 0.14 | 0.820152314001 | 17.07 | 17.36 | 16.44 | 7946 | 16.97975228 | CS |
| 12 | 0.95 | 5.84255842558 | 16.26 | 17.43 | 16.25 | 8134 | 17.00470323 | CS |
| 26 | 1.16 | 7.22741433022 | 16.05 | 17.43 | 15.52 | 7889 | 16.54144882 | CS |
| 52 | 1.32 | 8.30711139081 | 15.89 | 17.43 | 14.95 | 7663 | 16.0752364 | CS |
| 156 | 4.4 | 34.3481654957 | 12.81 | 17.43 | 10.16 | 6909 | 14.69550017 | CS |
| 260 | -0.05 | -0.289687137891 | 17.26 | 18.25 | 10.16 | 7418 | 15.0241389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 17.21 | 0.01 | 0.06 | 17.29 | 17.29 | 17.15 | 4581 |
| 1782513300 | 17.2 | 0.03 | 0.17 | 17.25 | 17.25 | 17.17 | 12745 |
| 1782426900 | 17.17 | 0.05 | 0.29 | 17.24 | 17.25 | 17.12 | 2700 |
| 1782340500 | 17.12 | 0.01 | 0.06 | 17.21 | 17.21 | 17.1 | 3185 |
| 1782254100 | 17.11 | 0.19 | 1.12 | 17 | 17.11 | 16.9149 | 3975 |
| 1782167700 | 16.92 | 0.08 | 0.48 | 17 | 17.17 | 16.84 | 4447 |
| 1781822100 | 16.84 | -0.25 | -1.46 | 17.09 | 17.25 | 16.84 | 10992 |
| 1781735700 | 17.09 | 0.07 | 0.41 | 17.12 | 17.15 | 17.03 | 4765 |
| 1781649300 | 17.02 | 0.01 | 0.06 | 17.15 | 17.15 | 17.02 | 4064 |
| 1781562900 | 17.01 | -0.1 | -0.58 | 17.24 | 17.34 | 17.01 | 7687 |
| 1781303700 | 17.11 | 0.14 | 0.82 | 17.1 | 17.23 | 17.1 | 5426 |
| 1781217300 | 16.97 | -0.09 | -0.53 | 17.15 | 17.24 | 16.935 | 6406 |
| 1781130900 | 17.06 | 0 | 0.00 | 17.15 | 17.2001 | 16.99 | 9789 |
| 1781044500 | 17.06 | 0.27 | 1.61 | 16.9 | 17.36 | 16.9 | 8449 |
| 1780958100 | 16.79 | -0.13 | -0.77 | 16.99 | 17.21 | 16.78 | 12316 |
| 1780698900 | 16.92 | 0 | 0.00 | 16.44 | 17.15 | 16.44 | 12896 |
| 1780612500 | 16.92 | 0.02 | 0.12 | 17 | 17.22 | 16.92 | 12689 |
| 1780526100 | 16.9 | -0.01 | -0.06 | 16.99 | 17 | 16.86 | 6248 |
| 1780439700 | 16.91 | -0.04 | -0.24 | 17 | 17.25 | 16.9 | 12201 |
| 1780353300 | 16.95 | 0 | 0.00 | 17.07 | 17.07 | 16.86 | 9996 |
| 1780094100 | 16.95 | -0.16 | -0.94 | 17.15 | 17.25 | 16.86 | 11526 |
| 1780007700 | 17.11 | -0.14 | -0.81 | 17.31 | 17.31 | 17.11 | 8276 |
| 1779921300 | 17.25 | 0.05 | 0.29 | 17.2 | 17.25 | 17.19 | 1307 |
| 1779834900 | 17.2 | -0.03 | -0.17 | 17.32 | 17.39 | 17.2 | 6443 |
| 1779489300 | 17.23 | 0.01 | 0.06 | 17.32 | 17.39 | 17.22 | 4124 |
| 1779402900 | 17.22 | 0.11 | 0.64 | 17.15 | 17.28 | 17.11 | 7905 |
| 1779316500 | 17.11 | 0.11 | 0.65 | 17.12 | 17.37 | 17.01 | 8426 |
| 1779230100 | 17 | 0.03 | 0.18 | 17.03 | 17.1 | 17 | 2376 |
| 1779143700 | 16.97 | -0.04 | -0.24 | 17.01 | 17.15 | 16.97 | 4111 |
| 1778884500 | 17.01 | -0.04 | -0.23 | 16.91 | 17.1189 | 16.91 | 3304 |
| 1778798100 | 17.05 | 0.05 | 0.29 | 16.99 | 17.15 | 16.99 | 9379 |
| 1778711700 | 17 | 0 | 0.00 | 17.06 | 17.1 | 16.9601 | 15120 |
| 1778625300 | 17 | 0.05 | 0.29 | 16.91 | 17.05 | 16.91 | 1992 |
| 1778538900 | 16.95 | -0.18 | -1.05 | 17.132 | 17.24 | 16.88 | 11084 |
| 1778279700 | 17.13 | -0.03 | -0.17 | 17.15 | 17.295 | 17.1 | 13822 |
| 1778193300 | 17.16 | 0.05 | 0.29 | 17.2 | 17.2 | 17.15 | 2882 |
| 1778106900 | 17.11 | 0.08 | 0.47 | 17.05 | 17.34 | 17.05 | 7936 |
| 1778020500 | 17.03 | -0.07 | -0.41 | 17.03 | 17.33 | 17.03 | 7357 |
| 1777934100 | 17.1 | -0.05 | -0.29 | 17.25 | 17.25 | 17.1 | 2905 |
| 1777674900 | 17.15 | -0.01 | -0.06 | 17.15 | 17.25 | 17.0515 | 2839 |
| 1777588500 | 17.16 | -0.04 | -0.23 | 17.12 | 17.3899 | 17.12 | 12566 |
| 1777502100 | 17.2 | 0.06 | 0.35 | 17.25 | 17.25 | 16.95 | 5042 |
| 1777415700 | 17.14 | 0.13 | 0.76 | 17.1 | 17.43 | 17.1 | 6846 |
| 1777329300 | 17.01 | 0 | 0.00 | 17.14 | 17.25 | 17.01 | 6323 |
| 1777070100 | 17.01 | -0.04 | -0.23 | 17.12 | 17.27 | 17.01 | 13189 |
| 1776983700 | 17.05 | 0.02 | 0.12 | 17.07 | 17.15 | 17.05 | 2871 |
| 1776897300 | 17.03 | 0.01 | 0.06 | 17.14 | 17.27 | 17 | 5815 |
| 1776810900 | 17.02 | -0.03 | -0.18 | 17.18 | 17.21 | 16.9 | 7791 |
| 1776724500 | 17.05 | 0.01 | 0.06 | 17.08 | 17.335 | 17.05 | 10676 |
| 1776465300 | 17.04 | -0.13 | -0.76 | 17.29 | 17.345 | 17.04 | 7819 |
| 1776378900 | 17.17 | 0 | 0.00 | 17.24 | 17.24 | 17.15 | 4808 |
| 1776292500 | 17.17 | 0 | 0.00 | 17.24 | 17.24 | 17.15 | 3209 |
| 1776206100 | 17.17 | 0.02 | 0.12 | 17.23 | 17.23 | 17.16 | 14705 |
| 1776119700 | 17.15 | 0.02 | 0.12 | 17.07 | 17.24 | 16.86 | 9880 |
| 1775860500 | 17.13 | -0.03 | -0.17 | 17.24 | 17.24 | 17.04 | 11627 |
| 1775774100 | 17.16 | 0.21 | 1.24 | 17.03 | 17.195 | 16.97 | 11745 |
| 1775687700 | 16.95 | 0.42 | 2.54 | 16.96 | 17.13 | 16.915 | 16354 |
| 1775601300 | 16.53 | 0.04 | 0.24 | 16.57 | 16.6868 | 16.46 | 24845 |
| 1775514900 | 16.489999 | 0.23 | 1.41 | 16.26 | 16.735 | 16.25 | 11596 |
| 1775169300 | 16.26 | 0.01 | 0.06 | 16.18 | 16.3 | 16.17 | 7701 |
| 1775082900 | 16.25 | 0.13 | 0.81 | 16.25 | 16.36 | 16.16 | 21816 |
| 1774996500 | 16.12 | 0.07 | 0.44 | 16.2 | 16.3 | 16.11 | 13705 |
| 1774910100 | 16.05 | 0.04 | 0.25 | 16.14 | 16.2 | 15.81 | 14235 |
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.
