Premium
Partners Bank (PK) (PBKX)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.49 | 4.8951048951 | 10.01 | 11.391 | 10.01 | 1350 | 10.96850292 | CS |
| 12 | 0.61 | 6.1678463094 | 9.89 | 11.391 | 9.58 | 2301 | 10.03452448 | CS |
| 26 | 0.84 | 8.69565217391 | 9.66 | 11.391 | 8.84 | 2271 | 9.65232568 | CS |
| 52 | 0.44 | 4.37375745527 | 10.06 | 11.391 | 8.84 | 2743 | 9.78405057 | CS |
| 156 | -0.49 | -4.45859872611 | 10.99 | 11.5 | 8.84 | 3496 | 10.40120982 | CS |
| 260 | 1.25 | 13.5135135135 | 9.25 | 16 | 7 | 4869 | 10.06375428 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739917200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739571600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739485200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739398800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739312400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739226000 | 10.5 | -0.5 | -4.55 | 10.5 | 10.5 | 10.5 | 101 |
| 1738966800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1738880400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1738794000 | 11 | 0.05 | 0.46 | 10.5 | 11 | 10.5 | 9400 |
| 1738708080 | 10.95 | -0.28 | -2.49 | 11 | 11 | 10.95 | 200 |
| 1738621740 | 11.23 | 1.22 | 12.19 | 11.23 | 11.23 | 11.23 | 100 |
| 1738362000 | 10.01 | 0 | 0.00 | 11 | 11 | 10.01 | 200 |
| 1738276080 | 10.01 | -1.38 | -12.12 | 10.01 | 10.01 | 10.01 | 200 |
| 1738189620 | 11.391 | 0 | 0.00 | 11.391 | 11.391 | 11.391 | 0 |
| 1738103220 | 11.391 | 0 | 0.00 | 11.391 | 11.391 | 11.391 | 0 |
| 1738016820 | 11.391 | 0.47 | 4.31 | 11 | 11.391 | 11 | 300 |
| 1737757620 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1737671220 | 10.92 | 0.67 | 6.54 | 10.01 | 10.92 | 10.01 | 300 |
| 1737584940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1737498540 | 10.25 | 0 | 0.00 | 10.25 | 10.4309 | 10.25 | 600 |
| 1737152880 | 10.25 | -0.65 | -5.96 | 10.25 | 10.57 | 10.25 | 400 |
| 1737066120 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1736979720 | 10.9 | 0.4 | 3.81 | 10.9 | 10.9 | 10.9 | 100 |
| 1736893380 | 10.5 | -0.41 | -3.76 | 10.5 | 10.5 | 10.5 | 200 |
| 1736806920 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1736547720 | 10.91 | 0.76 | 7.49 | 10.08 | 10.91 | 10.07 | 800 |
| 1736375340 | 10.15 | 0.01 | 0.10 | 10.15 | 10.15 | 10.15 | 100 |
| 1736288760 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1736202360 | 10.14 | 0.06 | 0.60 | 10.08 | 10.14 | 10.08 | 300 |
| 1735942980 | 10.08 | 0.08 | 0.80 | 10.08 | 10.08 | 10.08 | 100 |
| 1735856700 | 10 | -0.06 | -0.60 | 10.016 | 10.016 | 10 | 200 |
| 1735683960 | 10.06 | 0.06 | 0.60 | 10 | 10.06 | 9.75 | 1400 |
| 1735597740 | 10 | 0.3 | 3.09 | 9.7 | 10 | 9.7 | 784 |
| 1735338000 | 9.7 | -0.29 | -2.90 | 9.7 | 9.781 | 9.7 | 400 |
| 1735251600 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1735078800 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1734992400 | 9.99 | 0.07 | 0.71 | 9.99 | 9.99 | 9.99 | 432 |
| 1734733200 | 9.92 | 0.01 | 0.10 | 9.92 | 9.92 | 9.92 | 100 |
| 1734646800 | 9.91 | 0.25 | 2.59 | 9.99 | 9.99 | 9.85 | 40089 |
| 1734560940 | 9.66 | -0.24 | -2.42 | 9.67 | 9.714 | 9.66 | 3743 |
| 1734474360 | 9.9 | 0.25 | 2.59 | 9.8 | 9.9 | 9.7594999 | 2200 |
| 1734388140 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1734128940 | 9.65 | 0 | 0.00 | 9.6875 | 9.6875 | 9.65 | 400 |
| 1734042300 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1733955900 | 9.65 | 0.07 | 0.73 | 9.64 | 9.8 | 9.64 | 1300 |
| 1733869200 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 400 |
| 1733782800 | 9.58 | 0 | 0.00 | 9.63 | 9.85 | 9.58 | 700 |
| 1733523600 | 9.58 | 0 | 0.00 | 9.5925 | 9.5925 | 9.58 | 300 |
| 1733437500 | 9.58 | -0.03 | -0.31 | 9.58 | 9.635 | 9.58 | 800 |
| 1733350980 | 9.6097 | -0.18 | -1.84 | 9.58 | 9.6097 | 9.58 | 2500 |
| 1733264940 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1733178540 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1732919340 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1732746540 | 9.7899999 | 0.24 | 2.51 | 9.89 | 9.89 | 9.7899999 | 6800 |
| 1732660140 | 9.55 | 0.08 | 0.84 | 9.65 | 9.75 | 9.55 | 1200 |
| 1732573560 | 9.47 | 0.07 | 0.74 | 9.445 | 9.47 | 9.445 | 870 |
| 1732314300 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1732227900 | 9.4 | -0.1 | -1.05 | 9.4 | 9.4 | 9.4 | 1100 |
| 1732141740 | 9.5 | 0.1 | 1.06 | 9.5 | 9.5 | 9.5 | 1000 |
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
