Premium
Private Bancorp of America Inc (QX) (PBAM)
USOTC
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 | -0.12 | -0.160965794769 | 74.55 | 74.79 | 73.6 | 3768 | 74.34692972 | CS |
| 4 | 0.95 | 1.29286880784 | 73.48 | 75.97 | 73.48 | 2621 | 74.78638916 | CS |
| 12 | 5.43 | 7.86956521739 | 69 | 78.53 | 68.53 | 4349 | 73.89583598 | CS |
| 26 | 17.18 | 30.0087336245 | 57.25 | 78.53 | 57.1 | 5516 | 67.17888753 | CS |
| 52 | 17.93 | 31.7345132743 | 56.5 | 78.53 | 54.45 | 5543 | 62.22568124 | CS |
| 156 | 47.43 | 175.666666667 | 27 | 78.53 | 26.66 | 5188 | 50.10111166 | CS |
| 260 | 50.03 | 205.040983607 | 24.4 | 78.53 | 23.55 | 5488 | 43.12497705 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 74.23 | -0.01 | -0.01 | 74.06 | 74.23 | 73.95 | 4854 |
| 1783459740 | 74.2356 | -0.55 | -0.74 | 74.55 | 74.67 | 74.05 | 4131 |
| 1783373340 | 74.79 | 0.24 | 0.32 | 74.55 | 74.79 | 74.55 | 2319 |
| 1783027680 | 74.55 | 0 | 0.00 | 74.55 | 74.55 | 74.55 | 0 |
| 1782941280 | 74.55 | 0.55 | 0.74 | 74.2746 | 74.55 | 74 | 1501 |
| 1782854880 | 74 | 0.05 | 0.07 | 73.95 | 74 | 73.95 | 300 |
| 1782768300 | 73.95 | -0.85 | -1.14 | 74.1 | 74.1017 | 73.6517 | 3119 |
| 1782509280 | 74.8 | -1.15 | -1.51 | 75.642 | 75.95 | 74.8 | 12551 |
| 1782422460 | 75.95 | 0 | 0.00 | 75.95 | 75.95 | 75.95 | 3606 |
| 1782336000 | 75.95 | 0.06 | 0.08 | 74.75 | 75.97 | 74.5 | 1579 |
| 1782250140 | 75.89 | 0 | 0.00 | 75 | 75.89 | 74.75 | 1017 |
| 1782163500 | 75.89 | 0.52 | 0.69 | 75.37 | 75.89 | 75 | 643 |
| 1781818140 | 75.37 | 0.37 | 0.49 | 75.37 | 75.37 | 75.37 | 162 |
| 1781731740 | 75 | 0.16 | 0.21 | 75 | 75 | 75 | 1700 |
| 1781645340 | 74.84 | 0.12 | 0.16 | 74.75 | 74.84 | 74.75 | 4452 |
| 1781558940 | 74.72 | -0.12 | -0.16 | 73.9486 | 74.72 | 73.55 | 708 |
| 1781299740 | 74.84 | 0.84 | 1.14 | 74.5 | 74.84 | 74.5 | 1170 |
| 1781213220 | 74 | 0.93 | 1.27 | 73.48 | 74 | 73.48 | 739 |
| 1781126940 | 73.07 | 0.38 | 0.52 | 72.11 | 73.07 | 72.11 | 2172 |
| 1781040540 | 72.69 | 0.49 | 0.68 | 71.9 | 72.69 | 71.9 | 4574 |
| 1780954140 | 72.2 | 0.25 | 0.35 | 72 | 72.2 | 72 | 981 |
| 1780694940 | 71.95 | 0 | 0.00 | 71.65 | 71.95 | 71.65 | 296 |
| 1780608540 | 71.95 | -0.15 | -0.21 | 71.75 | 72.2 | 71.65 | 3410 |
| 1780522140 | 72.1 | -0.55 | -0.76 | 72.7 | 72.7 | 71.92 | 8937 |
| 1780435740 | 72.65 | 0.15 | 0.21 | 72.5 | 72.7044 | 72.5 | 6011 |
| 1780349340 | 72.5 | -0.3 | -0.41 | 72.55 | 72.6 | 72.5 | 1172 |
| 1780090080 | 72.8 | 0.1 | 0.14 | 72.85 | 73 | 72.4 | 5119 |
| 1780003320 | 72.7 | -0.3 | -0.41 | 72.7 | 73 | 72.4 | 7407 |
| 1779917340 | 73 | -0.43 | -0.59 | 73 | 73 | 73 | 600 |
| 1779830940 | 73.43 | 0.14 | 0.19 | 72.7596 | 73.43 | 72.6122 | 1708 |
| 1779484920 | 73.29 | -0.17 | -0.23 | 72.94 | 73.29 | 72.94 | 400 |
| 1779398880 | 73.46 | 0.06 | 0.08 | 72.6 | 73.46 | 72.6 | 1104 |
| 1779312300 | 73.4 | 0.51 | 0.70 | 73 | 73.4 | 73 | 926 |
| 1779225660 | 72.89 | -0.61 | -0.83 | 72.9 | 73.25 | 72.72 | 400 |
| 1779139740 | 73.5 | -0.24 | -0.33 | 73.5 | 73.5 | 73.5 | 600 |
| 1778880000 | 73.74 | -0.65 | -0.87 | 73.8 | 74 | 73.5 | 1752 |
| 1778793900 | 74.3882 | 0.58 | 0.78 | 73.8 | 74.3882 | 73.8 | 1409 |
| 1778707380 | 73.81 | -0.19 | -0.26 | 74 | 74 | 73.7 | 3668 |
| 1778621340 | 74 | -0.39 | -0.52 | 73.3 | 74 | 73.3 | 1414 |
| 1778534940 | 74.39 | -0.56 | -0.75 | 74 | 74.81 | 73.4 | 3879 |
| 1778275200 | 74.95 | 0 | 0.00 | 74.95 | 74.95 | 74.95 | 0 |
| 1778188800 | 74.95 | 0 | 0.00 | 74.75 | 74.95 | 74.4 | 688 |
| 1778102520 | 74.95 | 0.46 | 0.62 | 74.25 | 74.95 | 74.25 | 18381 |
| 1778016000 | 74.49 | 0.09 | 0.12 | 73.5 | 74.51 | 72.46 | 18574 |
| 1777930140 | 74.4 | -0.59 | -0.79 | 74.04 | 74.95 | 73.55 | 5324 |
| 1777671000 | 74.99 | -0.16 | -0.21 | 74.75 | 74.99 | 74.53 | 5368 |
| 1777584540 | 75.15 | 0 | 0.00 | 74.974 | 75.23 | 74.93 | 1103 |
| 1777498140 | 75.15 | -0.09 | -0.12 | 74.75 | 75.33 | 74.75 | 4070 |
| 1777411800 | 75.24 | -0.01 | -0.01 | 75.5 | 78.53 | 74.75 | 9099 |
| 1777325400 | 75.25 | 0.95 | 1.28 | 74.5 | 75.25 | 74.5 | 6014 |
| 1777065780 | 74.3 | 1.1 | 1.50 | 73.5 | 74.5 | 73.49 | 3766 |
| 1776979740 | 73.2 | -0.29 | -0.39 | 73.5 | 73.7 | 73 | 7648 |
| 1776893280 | 73.49 | -0.02 | -0.03 | 73.95 | 73.95 | 73.3 | 16552 |
| 1776806940 | 73.51 | 0.09 | 0.12 | 73.43 | 74.25 | 73.43 | 22923 |
| 1776720540 | 73.42 | 1.42 | 1.97 | 73 | 73.43 | 71.02 | 2288 |
| 1776460800 | 72 | 3.47 | 5.06 | 69 | 72 | 69 | 14710 |
| 1776374940 | 68.53 | 0.28 | 0.41 | 69 | 69 | 68.53 | 202 |
| 1776288360 | 68.25 | -0.53 | -0.77 | 69 | 69 | 68.25 | 1469 |
| 1776202140 | 68.78 | 0.04 | 0.06 | 67.31 | 68.78 | 67.01 | 3444 |
| 1776115740 | 68.74 | 0.24 | 0.35 | 68.5 | 68.74 | 68.5 | 200 |
| 1775856540 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1775770140 | 68.5 | 0 | 0.00 | 68.5 | 69.47 | 68.5 | 5215 |
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.
