Premium
Pinnacle Bank (QB) (PBNK)
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 | -0.09 | -0.479744136461 | 18.76 | 18.9 | 18.67 | 625 | 18.742 | CS |
| 4 | -0.83 | -4.25641025641 | 19.5 | 19.5 | 18.65 | 1979 | 18.9698329 | CS |
| 12 | -0.43 | -2.25130890052 | 19.1 | 20.2 | 18.65 | 1502 | 19.26516393 | CS |
| 26 | 2.55 | 15.8188585608 | 16.12 | 20.2 | 16.05 | 2959 | 17.60951712 | CS |
| 52 | 4.5 | 31.7572335921 | 14.17 | 20.2 | 14.17 | 4755 | 16.21093507 | CS |
| 156 | 5.47 | 41.4393939394 | 13.2 | 20.2 | 9.01 | 4915 | 14.24721126 | CS |
| 260 | 6.92 | 58.8936170213 | 11.75 | 20.2 | 5.75 | 4818 | 12.57169503 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733740 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 0 |
| 1734647340 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 0 |
| 1734560940 | 18.67 | -0.09 | -0.48 | 18.9 | 18.9 | 18.67 | 250 |
| 1734474540 | 18.76 | 0 | 0.00 | 18.76 | 18.76 | 18.76 | 0 |
| 1734388140 | 18.76 | -0.06 | -0.32 | 18.76 | 18.76 | 18.76 | 1000 |
| 1734128880 | 18.82 | 0 | 0.00 | 18.82 | 18.82 | 18.82 | 0 |
| 1734042480 | 18.82 | 0.07 | 0.37 | 18.75 | 18.82 | 18.75 | 1100 |
| 1733955900 | 18.75 | -0.2 | -1.06 | 18.8 | 18.8 | 18.65 | 5100 |
| 1733869200 | 18.95 | -0.05 | -0.26 | 19.05 | 19.05 | 18.95 | 6665 |
| 1733782800 | 19 | 0 | 0.00 | 19.25 | 19.25 | 19 | 736 |
| 1733523600 | 19 | 0 | 0.00 | 19.04 | 19.23 | 19 | 848 |
| 1733437500 | 19 | 0 | 0.00 | 18.95 | 19.25 | 18.95 | 1176 |
| 1733350980 | 19 | -0.3 | -1.55 | 19.3 | 19.3 | 19 | 5662 |
| 1733264700 | 19.3 | -0.09 | -0.45 | 19.4 | 19.4 | 19.3 | 815 |
| 1733178540 | 19.3875 | 0 | 0.00 | 19.3875 | 19.3875 | 19.3875 | 0 |
| 1732919340 | 19.3875 | 0 | 0.00 | 19.3875 | 19.3875 | 19.3875 | 0 |
| 1732746540 | 19.3875 | 0 | 0.00 | 19.3875 | 19.3875 | 19.3875 | 0 |
| 1732660140 | 19.3875 | -0.1 | -0.53 | 19.4 | 19.4 | 19.35 | 600 |
| 1732573560 | 19.49 | -0.01 | -0.05 | 19.45 | 19.49 | 19.4 | 1504 |
| 1732314000 | 19.5 | -0.01 | -0.05 | 19.5 | 19.5 | 19.5 | 277 |
| 1732227840 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1732141440 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1732055040 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1731968640 | 19.51 | -0.04 | -0.20 | 19.51 | 19.51 | 19.51 | 228 |
| 1731709260 | 19.55 | -0.15 | -0.76 | 19.65 | 19.65 | 19.55 | 500 |
| 1731623160 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1731536760 | 19.7 | -0.1 | -0.51 | 19.7 | 19.7 | 19.7 | 250 |
| 1731450540 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1731364140 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1731104940 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1731018540 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 189 |
| 1730931600 | 19.8 | 0.4 | 2.06 | 19.62 | 19.8 | 19.62 | 300 |
| 1730845680 | 19.4 | -0.3 | -1.52 | 19.75 | 19.8 | 19.4 | 7000 |
| 1730755380 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1730496180 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1730409780 | 19.7 | 0.05 | 0.25 | 19.65 | 20 | 19.55 | 2636 |
| 1730323500 | 19.65 | -0.25 | -1.26 | 19.73 | 19.73 | 19.65 | 1000 |
| 1730237280 | 19.9 | -0.3 | -1.49 | 20 | 20 | 19.9 | 300 |
| 1730150700 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1729891500 | 20.2 | 0.55 | 2.80 | 19.65 | 20.2 | 19.57 | 3690 |
| 1729805340 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1729718940 | 19.65 | -0.25 | -1.26 | 19.65 | 19.65 | 19.65 | 1540 |
| 1729632000 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1729545600 | 19.9 | -0.08 | -0.40 | 19.9 | 19.9 | 19.9 | 515 |
| 1729286400 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1729200000 | 19.98 | 0.48 | 2.46 | 20 | 20 | 19.98 | 608 |
| 1729113960 | 19.5 | 0.3 | 1.56 | 19.45 | 19.5 | 19.45 | 1600 |
| 1729027680 | 19.2 | 0.07 | 0.39 | 19.2 | 19.2 | 19.2 | 200 |
| 1728941100 | 19.125 | 0 | 0.00 | 19.125 | 19.125 | 19.125 | 0 |
| 1728681900 | 19.125 | -0.03 | -0.13 | 19.2 | 19.2 | 19.125 | 200 |
| 1728595560 | 19.15 | 0.05 | 0.26 | 19.125 | 19.1625 | 19.125 | 2200 |
| 1728508800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1728422400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1728336000 | 19.1 | 0.06 | 0.32 | 19.1 | 19.1 | 19.1 | 300 |
| 1728077220 | 19.04 | -0.21 | -1.09 | 19.175 | 19.175 | 19 | 1673 |
| 1727990760 | 19.25 | 0 | 0.00 | 19.45 | 19.45 | 19.25 | 535 |
| 1727904180 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1727817780 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1727731380 | 19.25 | 0.11 | 0.57 | 19.25 | 19.25 | 19.25 | 805 |
| 1727472000 | 19.14 | 0 | 0.00 | 19.1 | 19.14 | 19.1 | 580 |
| 1727386200 | 19.14 | 0.14 | 0.74 | 19 | 19.14 | 19 | 665 |
| 1727299200 | 19 | 0 | 0.00 | 19 | 19 | 18.9 | 1122 |
| 1727212800 | 19 | 0.05 | 0.26 | 18.95 | 19 | 18.95 | 600 |
| 1727126940 | 18.95 | 0.1 | 0.53 | 18.93 | 18.95 | 18.93 | 4200 |
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
