Dati storici Pacific Premier Bancorp - PPBI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,12	23,17	21,43	22,12	730.015	0,83	3,75%
1 Mese	22,59	23,17	21,11	22,11	577.770	0,36	1,59%
3 Mesi	24,12	25,48	21,11	22,88	568.809	-1,17	-4,85%
6 Mesi	21,12	30,13	19,32	24,35	545.611	1,83	8,66%
1 Anno	19,55	30,13	17,53	22,84	541.132	3,40	17,39%
3 Anni	44,63	47,46	17,53	29,93	452.089	-21,68	-48,58%
5 Anni	29,40	47,46	13,93	29,09	452.123	-6,45	-21,94%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	22,95	0,19	0,83%	23,08	23,17	22,76	681.246
03 Mag 2024	22,76	0,54	2,43%	22,44	22,92	22,305	814.147
02 Mag 2024	22,22	0,72	3,35%	21,75	22,73	21,75	644.642
01 Mag 2024	21,50	-0,49	-2,23%	21,75	21,89	21,43	605.671
30 Apr 2024	21,99	0,01	0,05%	22,01	22,24	21,865	662.630
27 Apr 2024	21,98	-0,18	-0,81%	22,12	22,425	21,95	922.985
26 Apr 2024	22,16	-0,58	-2,55%	22,35	22,39	21,79	707.418
25 Apr 2024	22,74	0,14	0,62%	22,09	22,86	21,95	659.115
24 Apr 2024	22,60	0,47	2,12%	21,89	22,76	21,89	632.514
23 Apr 2024	22,13	-0,14	-0,63%	22,27	22,635	21,94	637.313
20 Apr 2024	22,27	0,96	4,50%	21,20	22,31	21,20	549.179
19 Apr 2024	21,31	0,07	0,33%	21,30	21,52	21,17	494.654
18 Apr 2024	21,24	-0,03	-0,14%	21,61	21,685	21,11	428.283
17 Apr 2024	21,27	-0,43	-1,98%	21,55	21,55	21,13	485.924
16 Apr 2024	21,70	-0,16	-0,73%	21,87	22,25	21,46	413.196
13 Apr 2024	21,86	-0,04	-0,18%	21,65	21,93	21,49	372.818
12 Apr 2024	21,90	0,11	0,50%	21,99	22,07	21,52	480.427
11 Apr 2024	21,79	-1,21	-5,26%	22,09	22,135	21,40	740.465
10 Apr 2024	23,00	0,37	1,63%	22,56	23,01	22,43	605.679
09 Apr 2024	22,63	0,02	0,09%	22,71	22,88	22,59	397.313
06 Apr 2024	22,61	-0,13	-0,57%	22,59	22,771	22,41	301.036
05 Apr 2024	22,74	-0,02	-0,09%	23,18	23,51	22,72	355.726