Peoples Bancorp Inc【PEBO】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Peoples Bancorp Inc (PEBO)

32.66

-0.11

(-0.34%)

마감 16 2월 6:00AM

32.65

-0.01

(-0.03%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.13	-3.34418467002	33.79	33.79	32.19	104244	32.88992406	CS
4	1.18	3.74841168996	31.48	33.83	30.99	140198	32.62046831	CS
12	-2.64	-7.47875354108	35.3	37.072	29.745	122481	32.88017044	CS
26	2.83	9.48709353	29.83	37.072	28.75	120238	32.24715392	CS
52	4.76	17.0609318996	27.9	37.072	26.74	126004	30.93476255	CS
156	0.23	0.709219858156	32.43	37.072	23.05	116667	29.40318271	CS
260	-0.47	-1.41865378811	33.13	37.072	17.905	101950	28.88264653	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	32.659999	-0.11	-0.34	32.9	33.22	32.38	92247
1739489700	32.77	0.28	0.86	32.53	32.81	32.189999	67070
1739403300	32.49	-0.92	-2.75	32.799999	32.9	32.479999	133517
1739316900	33.409999	0.71	2.17	32.57	33.409999	32.475	127783
1739230500	32.7	-0.33	-1.00	33.1	33.1	32.659999	99462
1738971300	33.03	-0.75	-2.22	33.79	33.805	32.6	96850
1738884900	33.78	0.53	1.59	33.4	33.83	33.1664	161366
1738798500	33.25	0.29	0.88	33.08	33.265	32.7	140712
1738712100	32.96	0.82	2.55	31.96	32.979999	31.935	119827
1738625700	32.14	-0.51	-1.56	31.64	32.299999	31.26	189140
1738366500	32.65	0.04	0.12	32.53	33.048299	32.49	152577
1738280100	32.61	-0.19	-0.58	33.009999	33.229999	32.3788	89890
1738193700	32.799999	-0.25	-0.76	32.97	33.299999	32.53	108960
1738107300	33.049999	-0.03	-0.09	32.96	33.284999	32.595	137889
1738020900	33.08	0.36	1.10	32.68	33.5799	32.47	145203
1737761700	32.72	0.52	1.61	32.45	32.93	32.21	171016
1737675300	32.2	0	0.00	32.2	32.2	32.2	0
1737588900	32.2	0.85	2.71	31.25	32.27	31.25	267857
1737502500	31.35	0.05	0.16	31.78	32.505	31.16	194792
1737156900	31.3	0.07	0.22	31.48	32.1025	30.99	135569
1737070500	31.23	-0.32	-1.01	31.39	31.605	30.93	104046
1736984100	31.55	0.34	1.09	32.119999	32.4	31.26	98400
1736897700	31.21	0.87	2.87	30.54	31.22	30.495	137202
1736811300	30.34	0.2	0.66	29.83	30.34	29.83	136244
1736552100	30.14	-1.03	-3.30	30.6	30.66	29.745	126560
1736379300	31.17	-0.27	-0.86	31.15	31.33	30.7	94053
1736292900	31.44	0.12	0.38	31.48	32.03	30.7555	177717
1736206500	31.32	-0.07	-0.22	31.43	31.805	31.0657	137602
1735947300	31.39	0.16	0.51	31.29	31.485	30.67	114185
1735860900	31.23	-0.46	-1.45	32.009999	32.24	31.13	108821
1735688100	31.69	-0.21	-0.66	32.17	32.4	31.63	131849
1735601700	31.9	0	0.00	31.85	32.055	31.465	102093
1735342500	31.9	-0.58	-1.77	32.24	32.53	31.66	101313
1735256100	32.475	0.02	0.05	32.28	32.822499	32.085	44862
1735077840	32.46	0.31	0.96	32.229999	32.49	31.92	41368
1734996900	32.15	-0.09	-0.28	32.009999	32.659999	31.92	91064
1734737700	32.24	0.34	1.07	31.54	32.6	31.39	254562
1734651300	31.9	0	0.00	32.229999	33.1	31.82	159741
1734564900	31.9	-2.12	-6.22	34.2	34.47	31.79	230335
1734478500	34.015	-0.91	-2.59	34.8	35.07	33.97	112276
1734392100	34.92	0.3	0.87	34.65	35.02	34.43	81366
1734132900	34.62	-0.07	-0.20	34.69	34.725	34.24	110620
1734046500	34.69	-0.38	-1.08	35.08	35.2	34.6201	79975
1733960100	35.07	0.32	0.92	35.14	35.3204	34.39	208973
1733873700	34.75	0.18	0.52	34.75	35.1697	34.255	116262
1733787300	34.57	-0.34	-0.97	34.94	35.005	34.55	115320
1733528100	34.91	-0.11	-0.31	35.27	35.315	34.425	57765
1733441700	35.02	-0.28	-0.79	35.36	35.65	34.95	93386
1733355300	35.3	0.5	1.44	34.81	35.34	34.71	98144
1733268900	34.8	-0.31	-0.88	35.1	35.34	34.72	91128
1733182500	35.11	0.03	0.09	35.21	35.38	34.58	79329
1732917840	35.08	-0.13	-0.37	35.54	35.75	34.72	75904
1732750500	35.21	-0.13	-0.37	35.66	36.075	35.17	89087
1732664100	35.34	-0.68	-1.89	35.97	35.97	35.32	78179
1732577700	36.02	0.19	0.53	36.22	37.072	36.01	180273
1732318500	35.83	0.6	1.70	35.47	35.91	35.3	109685
1732232100	35.23	0.44	1.26	35	35.78	34.7993	108428
1732145700	34.79	-0.07	-0.20	34.82	35.13	34.24	76621
1732059300	34.86	-0.14	-0.40	34.47	35.02	34.44	101012
1731972900	35	-0.4	-1.13	35.5	35.5	34.86	94817

Peoples Bancorp

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관