Premium
Provident Bancorp Inc (PVBC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -1.95744680851 | 11.75 | 12.27 | 11.27 | 28795 | 11.43697502 | CS |
| 4 | -1.19 | -9.36270653029 | 12.71 | 12.96 | 11.27 | 25881 | 11.89272503 | CS |
| 12 | 0.21 | 1.85676392573 | 11.31 | 12.96 | 10.51 | 27488 | 11.75132272 | CS |
| 26 | 0.83 | 7.76426566885 | 10.69 | 12.96 | 10.09 | 32498 | 11.27603635 | CS |
| 52 | 2.13 | 22.6837060703 | 9.39 | 12.96 | 7.36 | 39766 | 10.3815675 | CS |
| 156 | -4.39 | -27.5927089881 | 15.91 | 16.74 | 5.76 | 60646 | 9.36354909 | CS |
| 260 | 3.17 | 37.9640718563 | 8.35 | 20.14 | 5.76 | 55412 | 10.61398512 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 11.52 | 0.24 | 2.13 | 11.39 | 11.795 | 11.32 | 21875 |
| 1741905300 | 11.28 | -0.18 | -1.57 | 11.48 | 11.85 | 11.27 | 22636 |
| 1741818900 | 11.46 | -0.04 | -0.30 | 11.54 | 11.575 | 11.36 | 28044 |
| 1741732500 | 11.495 | 0.16 | 1.46 | 11.41 | 11.71 | 11.41 | 26446 |
| 1741646100 | 11.33 | -0.2 | -1.73 | 11.35 | 11.58 | 11.27 | 23643 |
| 1741390500 | 11.53 | -0.19 | -1.62 | 11.95 | 12.27 | 11.37 | 40802 |
| 1741304100 | 11.72 | -0.06 | -0.51 | 11.73 | 11.81 | 11.65 | 13292 |
| 1741217700 | 11.78 | -0.05 | -0.42 | 11.77 | 11.82 | 11.76 | 24083 |
| 1741131300 | 11.83 | -0.06 | -0.50 | 11.9 | 12.03 | 11.76 | 15339 |
| 1741044900 | 11.89 | -0.14 | -1.16 | 12 | 12.2 | 11.86 | 18346 |
| 1740785700 | 12.03 | 0.27 | 2.30 | 12.23 | 12.23 | 11.8 | 15805 |
| 1740699300 | 11.76 | -0.26 | -2.16 | 11.96 | 11.96 | 11.76 | 10064 |
| 1740612900 | 12.02 | 0.15 | 1.26 | 11.84 | 12.045 | 11.81 | 19155 |
| 1740526500 | 11.87 | -0.06 | -0.50 | 11.985 | 12.13 | 11.72 | 45521 |
| 1740440100 | 11.93 | -0.32 | -2.61 | 11.98 | 12.37 | 11.89 | 65158 |
| 1740180900 | 12.25 | -0.17 | -1.37 | 12.42 | 12.52 | 12.25 | 27757 |
| 1740094500 | 12.42 | -0.16 | -1.27 | 12.5729 | 12.5729 | 12.42 | 23671 |
| 1740008100 | 12.58 | -0.16 | -1.26 | 12.7 | 12.7484 | 12.54 | 17261 |
| 1739921700 | 12.74 | 0.14 | 1.11 | 12.96 | 12.96 | 12.68 | 25622 |
| 1739576100 | 12.6 | -0.04 | -0.32 | 12.74 | 12.75 | 12.53 | 15023 |
| 1739489700 | 12.64 | 0.06 | 0.48 | 12.57 | 12.67 | 12.5001 | 12657 |
| 1739403300 | 12.58 | -0.16 | -1.26 | 12.7 | 12.77 | 12.58 | 18683 |
| 1739316900 | 12.74 | 0.01 | 0.04 | 12.69 | 12.79 | 12.68 | 14919 |
| 1739230500 | 12.735 | 0.31 | 2.45 | 12.51 | 12.815 | 12.4 | 49582 |
| 1738971300 | 12.43 | -0.06 | -0.48 | 12.31 | 12.48 | 12.26 | 13866 |
| 1738884900 | 12.49 | -0.02 | -0.16 | 12.6 | 12.6 | 12.49 | 24137 |
| 1738798500 | 12.51 | 0.14 | 1.13 | 12.49 | 12.54 | 12.31 | 82950 |
| 1738712100 | 12.37 | 0.53 | 4.48 | 11.86 | 12.38 | 11.86 | 19405 |
| 1738625700 | 11.84 | 0.13 | 1.11 | 11.66 | 12.085 | 11.66 | 17085 |
| 1738366500 | 11.71 | -0.17 | -1.43 | 11.81 | 11.81 | 11.65 | 22260 |
| 1738280100 | 11.88 | -0.1 | -0.83 | 12.03 | 12.29 | 11.87 | 10737 |
| 1738193700 | 11.98 | -0.19 | -1.56 | 12.21 | 12.21 | 11.855 | 15655 |
| 1738107300 | 12.17 | 0.23 | 1.93 | 11.99 | 12.4025 | 11.99 | 28633 |
| 1738020900 | 11.94 | 0.54 | 4.74 | 11.49 | 12 | 11.48 | 56426 |
| 1737761700 | 11.4 | 0.49 | 4.49 | 11.18 | 11.82 | 11.16 | 33715 |
| 1737675300 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1737588900 | 10.91 | -0.03 | -0.27 | 10.93 | 11.16 | 10.87 | 23892 |
| 1737502500 | 10.94 | 0.07 | 0.64 | 10.9 | 11.04 | 10.9 | 14412 |
| 1737156900 | 10.87 | 0.13 | 1.21 | 10.78 | 10.87 | 10.72 | 16423 |
| 1737070500 | 10.74 | -0.29 | -2.63 | 10.97 | 10.97 | 10.74 | 12070 |
| 1736984100 | 11.03 | 0.2 | 1.85 | 11.07 | 11.33 | 10.95 | 16341 |
| 1736897700 | 10.83 | 0.13 | 1.21 | 10.79 | 10.9 | 10.665 | 11535 |
| 1736811300 | 10.7 | 0.09 | 0.85 | 10.51 | 10.74 | 10.51 | 30251 |
| 1736552100 | 10.61 | -0.23 | -2.12 | 10.8 | 10.83 | 10.56 | 51624 |
| 1736379300 | 10.84 | 0.05 | 0.46 | 10.79 | 10.93 | 10.79 | 22569 |
| 1736292900 | 10.79 | -0.11 | -1.01 | 10.9 | 10.92 | 10.76 | 31868 |
| 1736206500 | 10.9 | -0.22 | -1.98 | 11.1 | 11.2042 | 10.86 | 26485 |
| 1735947300 | 11.12 | -0.03 | -0.27 | 11.14 | 11.1995 | 11.02 | 19091 |
| 1735860900 | 11.15 | -0.25 | -2.19 | 11.45 | 11.485 | 11.11 | 22525 |
| 1735688100 | 11.4 | 0.05 | 0.44 | 11.44 | 11.62 | 11.3858 | 13724 |
| 1735601700 | 11.35 | -0.1 | -0.87 | 11.43 | 11.55 | 11.35 | 22463 |
| 1735342500 | 11.45 | -0.16 | -1.38 | 11.665 | 11.69 | 11.42 | 18984 |
| 1735256100 | 11.61 | 0.06 | 0.52 | 11.51 | 11.61 | 11.46 | 15573 |
| 1735077840 | 11.55 | 0.16 | 1.40 | 11.44 | 11.55 | 11.4 | 13906 |
| 1734996900 | 11.39 | -0.52 | -4.37 | 11.88 | 11.88 | 11.36 | 23529 |
| 1734737700 | 11.91 | 0.55 | 4.84 | 11.4033 | 12 | 11.34 | 141864 |
| 1734651300 | 11.36 | -0.09 | -0.79 | 11.43 | 11.51 | 11.35 | 22724 |
| 1734564900 | 11.45 | -0.28 | -2.39 | 11.74 | 11.98 | 11.44 | 52525 |
| 1734478500 | 11.73 | -0.15 | -1.26 | 11.91 | 11.91 | 11.73 | 26307 |
| 1734392100 | 11.88 | -0.01 | -0.08 | 11.8 | 11.99 | 11.72 | 20342 |
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
