Premium
Customers Bancorp Inc (CUBI)
NYSE
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 | 2.36 | 4.86196950968 | 48.54 | 51.86 | 48.45 | 327044 | 49.93974487 | CS |
| 4 | 3.35 | 7.04521556257 | 47.55 | 51.86 | 44.685 | 293408 | 48.33563667 | CS |
| 12 | 4.9 | 10.652173913 | 46 | 59.94 | 43.92 | 375327 | 51.26778694 | CS |
| 26 | -10.07 | -16.5163195014 | 60.97 | 68.49 | 42.395 | 399476 | 50.5035401 | CS |
| 52 | -2.83 | -5.26707612135 | 53.73 | 68.49 | 42.31 | 364353 | 50.45492125 | CS |
| 156 | -9.07 | -15.1242287811 | 59.97 | 68.49 | 6.87 | 415881 | 39.05373656 | CS |
| 260 | 28.02 | 122.465034965 | 22.88 | 76.1299 | 6.87 | 352576 | 37.18249002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 50.13 | -0.54 | -1.07 | 50.44 | 50.47 | 49.88 | 326134 |
| 1737502800 | 50.67 | 0.67 | 1.34 | 50.48 | 51.86 | 50.43 | 343437 |
| 1737157200 | 50 | 1.02 | 2.08 | 49.61 | 50.455 | 49.35 | 297188 |
| 1737070800 | 48.98 | -0.01 | -0.02 | 48.54 | 49.35 | 48.45 | 343239 |
| 1736984400 | 48.99 | 1.52 | 3.20 | 49.88 | 50.15 | 48.36 | 320917 |
| 1736898000 | 47.47 | 1.67 | 3.65 | 46.23 | 47.6 | 46.21 | 359586 |
| 1736811600 | 45.8 | 0.19 | 0.42 | 45.21 | 45.9 | 44.975 | 237634 |
| 1736552400 | 45.61 | -1.48 | -3.14 | 46.04 | 46.445 | 44.685 | 383497 |
| 1736379600 | 47.09 | -0.51 | -1.07 | 47.13 | 47.64 | 46.56 | 316309 |
| 1736293200 | 47.6 | -1.54 | -3.13 | 49.34 | 49.76 | 47.06 | 452373 |
| 1736206800 | 49.14 | 0.31 | 0.63 | 49.12 | 50.66 | 48.69 | 303239 |
| 1735947600 | 48.83 | 1.39 | 2.93 | 47.76 | 48.98 | 46.69 | 192613 |
| 1735861200 | 47.44 | -1.24 | -2.55 | 49.16 | 49.765 | 47.35 | 241062 |
| 1735688400 | 48.68 | 0.16 | 0.33 | 48.86 | 49.49 | 48.2401 | 155393 |
| 1735602000 | 48.52 | 0.21 | 0.43 | 48.02 | 49.28 | 47.27 | 308806 |
| 1735342800 | 48.31 | -0.91 | -1.85 | 48.73 | 49.265 | 47.61 | 277821 |
| 1735256400 | 49.22 | 0.6 | 1.23 | 47.55 | 49.36 | 47.55 | 147180 |
| 1735077840 | 48.62 | 0.57 | 1.19 | 48.32 | 48.62 | 47.89 | 96519 |
| 1734997200 | 48.05 | 0.34 | 0.71 | 47.56 | 48.64 | 47.19 | 254842 |
| 1734738000 | 47.71 | 0.73 | 1.55 | 46.41 | 48.77 | 46.41 | 1717082 |
| 1734651600 | 46.98 | -1.18 | -2.45 | 49.17 | 49.56 | 46.54 | 451961 |
| 1734565200 | 48.16 | -3.33 | -6.47 | 52.28 | 52.41 | 47.72 | 468118 |
| 1734478800 | 51.49 | -1.86 | -3.49 | 52.88 | 53.31 | 51.235 | 325949 |
| 1734392400 | 53.35 | -0.16 | -0.30 | 53.51 | 53.51 | 52.465 | 416806 |
| 1734133200 | 53.51 | 0.5 | 0.94 | 52.85 | 53.55 | 51.91 | 214480 |
| 1734046800 | 53.01 | -1 | -1.85 | 53.68 | 54.04 | 52.87 | 203804 |
| 1733960400 | 54.01 | 0.7 | 1.31 | 54.07 | 54.9 | 53.61 | 236078 |
| 1733874000 | 53.31 | -0.5 | -0.93 | 53.79 | 54.8 | 53.25 | 229759 |
| 1733787600 | 53.81 | -1.62 | -2.92 | 55.56 | 55.58 | 53.58 | 297235 |
| 1733528400 | 55.43 | 0.39 | 0.71 | 55.6 | 55.75 | 54.46 | 167074 |
| 1733442000 | 55.04 | -0.3 | -0.54 | 55.72 | 56.36 | 55.01 | 233385 |
| 1733355600 | 55.34 | 0.42 | 0.76 | 55.48 | 55.59 | 54.265 | 218036 |
| 1733269200 | 54.92 | -0.73 | -1.31 | 55.53 | 55.98 | 54.6 | 253695 |
| 1733182800 | 55.65 | -0.8 | -1.42 | 56.73 | 56.82 | 55.295 | 322258 |
| 1732917840 | 56.45 | -0.39 | -0.69 | 57.57 | 57.645 | 56 | 150861 |
| 1732750800 | 56.84 | 0.27 | 0.48 | 57.17 | 58.27 | 56.77 | 241765 |
| 1732664400 | 56.57 | -1.09 | -1.89 | 56.98 | 57.62 | 56.33 | 217682 |
| 1732578000 | 57.66 | 1.55 | 2.76 | 57.02 | 59.94 | 57.02 | 499212 |
| 1732318800 | 56.11 | 0.83 | 1.50 | 55.9 | 57.032 | 55.42 | 358119 |
| 1732232400 | 55.28 | 1.37 | 2.54 | 54.47 | 56.05 | 54.06 | 329950 |
| 1732146000 | 53.91 | 0.15 | 0.28 | 53.78 | 54.29 | 53.11 | 162360 |
| 1732059600 | 53.76 | -0.56 | -1.03 | 53.22 | 55.285 | 53.22 | 331011 |
| 1731973200 | 54.32 | -0.55 | -1.00 | 54.66 | 55.54 | 54.05 | 278238 |
| 1731714000 | 54.87 | -0.21 | -0.38 | 55.61 | 56.1 | 53.63 | 243723 |
| 1731627600 | 55.08 | -1.33 | -2.36 | 56.88 | 56.895 | 54.68 | 463704 |
| 1731541200 | 56.41 | -0.09 | -0.16 | 56.94 | 58.34 | 56.195 | 571610 |
| 1731454800 | 56.5 | -0.05 | -0.09 | 56.15 | 57.48 | 55.78 | 481454 |
| 1731368400 | 56.55 | 3.6 | 6.80 | 54.72 | 57 | 53.925 | 791528 |
| 1731109200 | 52.95 | 1.18 | 2.28 | 51.99 | 53.18 | 51.61 | 542743 |
| 1731022800 | 51.77 | -3.79 | -6.82 | 54.72 | 55.485 | 51.6288 | 610270 |
| 1730936400 | 55.56 | 9.12 | 19.64 | 50.88 | 55.78 | 50.65 | 1013707 |
| 1730850000 | 46.44 | 0.78 | 1.71 | 46.19 | 47 | 45.7 | 300820 |
| 1730763600 | 45.66 | -0.02 | -0.04 | 44.9 | 46.525 | 44.81 | 468335 |
| 1730500800 | 45.68 | -0.45 | -0.98 | 44 | 46.94 | 43.89 | 887899 |
| 1730414400 | 46.13 | 0.47 | 1.03 | 46 | 47.19 | 45.33 | 759647 |
| 1730328000 | 45.66 | 0.24 | 0.53 | 45.35 | 46.97 | 45.35 | 483280 |
| 1730241600 | 45.42 | -1.56 | -3.32 | 46.55 | 46.725 | 45.13 | 538120 |
| 1730155200 | 46.98 | 2.51 | 5.64 | 45.08 | 47.11 | 44.875 | 317932 |
| 1729896000 | 44.47 | -1.07 | -2.35 | 45.89 | 45.91 | 44.31 | 293645 |
| 1729809600 | 45.54 | -0.06 | -0.13 | 45.75 | 46.1 | 44.92 | 291688 |
| 1729723200 | 45.6 | -0.28 | -0.61 | 45.92 | 46.78 | 45.11 | 216253 |
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
