Premium
Prosperity Bancshares Inc (PB)
NYSE
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 | -1.4 | -1.79579271421 | 77.96 | 78.99 | 75.87 | 429633 | 76.89439957 | CS |
| 4 | -2.51 | -3.17440242823 | 79.07 | 82.75 | 75.87 | 504026 | 78.87431826 | CS |
| 12 | -6.94 | -8.31137724551 | 83.5 | 83.77 | 72.2 | 473073 | 78.01610005 | CS |
| 26 | 2.82 | 3.82424735557 | 73.74 | 86.755 | 68.94 | 509621 | 76.43280291 | CS |
| 52 | 14.07 | 22.5156024964 | 62.49 | 86.755 | 57.16 | 532058 | 70.0892172 | CS |
| 156 | 3.74 | 5.13595166163 | 72.82 | 86.755 | 49.6 | 586135 | 66.46153366 | CS |
| 260 | 5.55 | 7.81580059147 | 71.01 | 86.755 | 42.02 | 539819 | 65.57614098 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 76.56 | 0.31 | 0.41 | 76.8 | 77.51 | 76.28 | 465484 |
| 1740440400 | 76.25 | -0.25 | -0.33 | 76.89 | 77.1 | 76.035 | 493805 |
| 1740181200 | 76.5 | -1.02 | -1.32 | 77.66 | 78.05 | 76.45 | 464274 |
| 1740094800 | 77.52 | -0.54 | -0.69 | 77.86 | 78.177 | 76.61 | 347443 |
| 1740008400 | 78.06 | -0.57 | -0.72 | 77.96 | 78.99 | 77.685 | 377157 |
| 1739922000 | 78.63 | 0.77 | 0.99 | 78.27 | 78.7 | 77.525 | 544220 |
| 1739576400 | 77.86 | -0.16 | -0.21 | 78.47 | 79.03 | 77.65 | 364011 |
| 1739490000 | 78.02 | 0 | 0.00 | 78.3 | 78.56 | 77.35 | 473487 |
| 1739403600 | 78.02 | -1.53 | -1.92 | 78.63 | 78.85 | 77.92 | 317382 |
| 1739317200 | 79.55 | 0.85 | 1.08 | 78.57 | 79.75 | 78.08 | 517495 |
| 1739230800 | 78.7 | -1.3 | -1.63 | 79.72 | 80.055 | 78.47 | 395434 |
| 1738971600 | 80 | -0.69 | -0.86 | 80.69 | 80.765 | 78.64 | 487729 |
| 1738885200 | 80.69 | 0 | 0.00 | 81.53 | 81.56 | 79.91 | 474385 |
| 1738798800 | 80.69 | 0.44 | 0.55 | 80.1 | 80.75 | 79.58 | 481746 |
| 1738712400 | 80.25 | 1.71 | 2.18 | 78.58 | 80.32 | 78.22 | 490523 |
| 1738626000 | 78.54 | -1.46 | -1.83 | 78.38 | 79.535 | 77.52 | 504321 |
| 1738366800 | 80 | -0.32 | -0.40 | 80.82 | 80.95 | 79.71 | 991948 |
| 1738280400 | 80.32 | 0.86 | 1.08 | 81.21 | 81.21 | 79.31 | 501020 |
| 1738194000 | 79.46 | -0.54 | -0.68 | 79.07 | 82.75 | 76.17 | 884622 |
| 1738107600 | 80 | -0.23 | -0.29 | 79.9 | 80.48 | 79.22 | 768515 |
| 1738021200 | 80.23 | 0.98 | 1.24 | 79.86 | 81.03 | 79.35 | 600496 |
| 1737762000 | 79.25 | 0.46 | 0.58 | 77.81 | 79.5 | 77.7 | 538562 |
| 1737675600 | 78.79 | 0 | 0.00 | 78.79 | 78.79 | 78.79 | 0 |
| 1737589200 | 78.79 | -0.6 | -0.76 | 80 | 80 | 78.46 | 567564 |
| 1737502800 | 79.39 | 0.52 | 0.66 | 79.16 | 80.53 | 79.07 | 369866 |
| 1737157200 | 78.87 | 0.9 | 1.15 | 78.31 | 79.08 | 77.94 | 345758 |
| 1737070800 | 77.97 | -0.86 | -1.09 | 78.34 | 78.815 | 77.41 | 322372 |
| 1736984400 | 78.83 | 1.23 | 1.59 | 79.66 | 79.75 | 77.74 | 447246 |
| 1736898000 | 77.6 | 2.48 | 3.30 | 75.84 | 77.83 | 75.585 | 561197 |
| 1736811600 | 75.12 | 1.72 | 2.34 | 73.42 | 75.42 | 72.52 | 804877 |
| 1736552400 | 73.4 | -1.29 | -1.73 | 73.31 | 73.73 | 72.2 | 476904 |
| 1736379600 | 74.69 | 0.92 | 1.25 | 73.53 | 75.24 | 73.25 | 448236 |
| 1736293200 | 73.77 | -0.98 | -1.31 | 75.32 | 75.62 | 73.43 | 496425 |
| 1736206800 | 74.75 | -0.28 | -0.37 | 75.09 | 76.4 | 74.67 | 403531 |
| 1735947600 | 75.03 | 0.35 | 0.47 | 74.93 | 75.15 | 73.505 | 456602 |
| 1735861200 | 74.68 | -0.67 | -0.89 | 75.64 | 76.47 | 74.58 | 320119 |
| 1735688400 | 75.35 | 0.21 | 0.28 | 75.53 | 75.95 | 75.06 | 359735 |
| 1735602000 | 75.14 | -0.29 | -0.38 | 74.94 | 75.67 | 74.595 | 228259 |
| 1735342800 | 75.43 | -0.81 | -1.06 | 75.875 | 76.555 | 75.07 | 221489 |
| 1735256400 | 76.24 | 0.05 | 0.07 | 75.76 | 76.485 | 75.45 | 247006 |
| 1735077840 | 76.19 | 0.5 | 0.66 | 75.73 | 76.28 | 75.25 | 102887 |
| 1734997200 | 75.69 | 0.74 | 0.99 | 74.62 | 75.79 | 74.19 | 501848 |
| 1734738000 | 74.95 | 0.84 | 1.13 | 74.3 | 76.01 | 74.3 | 1258301 |
| 1734651600 | 74.11 | -1.19 | -1.58 | 76.39 | 77.05 | 73.75 | 630981 |
| 1734565200 | 75.3 | -3.12 | -3.98 | 78.44 | 79.18 | 74.85 | 658873 |
| 1734478800 | 78.42 | -1.57 | -1.96 | 79.36 | 80.075 | 78.19 | 551472 |
| 1734392400 | 79.99 | -0.03 | -0.04 | 80.02 | 80.37 | 79.49 | 430033 |
| 1734133200 | 80.02 | -1.02 | -1.26 | 80.01 | 80.52 | 79.55 | 384100 |
| 1734046800 | 81.04 | -0.87 | -1.06 | 82.24 | 82.31 | 80.97 | 383954 |
| 1733960400 | 81.91 | 0.67 | 0.82 | 81.8 | 82.53 | 81.51 | 396392 |
| 1733874000 | 81.24 | 0.36 | 0.45 | 81.16 | 82.53 | 80.45 | 400787 |
| 1733787600 | 80.88 | -1.05 | -1.28 | 81.72 | 82.115 | 80.745 | 415187 |
| 1733528400 | 81.93 | -0.24 | -0.29 | 82.32 | 82.9 | 81.58 | 287826 |
| 1733442000 | 82.17 | -1.21 | -1.45 | 82.72 | 83.77 | 82.13 | 327209 |
| 1733355600 | 83.38 | 0.04 | 0.05 | 83.5 | 83.74 | 82.51 | 254831 |
| 1733269200 | 83.34 | -0.37 | -0.44 | 83.75 | 83.945 | 83.08 | 424589 |
| 1733182800 | 83.71 | -0.02 | -0.02 | 83.92 | 84.16 | 82.75 | 340645 |
| 1732917840 | 83.73 | -0.44 | -0.52 | 84.77 | 84.77 | 83.255 | 220101 |
| 1732750800 | 84.17 | -0.56 | -0.66 | 85.4 | 85.76 | 84.1 | 387420 |
| 1732664400 | 84.73 | -0.34 | -0.40 | 84.27 | 85.09 | 84.07 | 555776 |
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
