Всички / NASDAQ (CFD) / PROV.US

Provident Financial

$13.40

Днес

PROV

+0.03 (+0.21%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NASDAQ (CFD)

Маржин:

20%

Ср. спред:

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 30, 202314.01-0.07-0.50%14.0814.1113.96

Mar 29, 202313.98-0.15-1.07%14.1314.3113.81

Mar 28, 202313.94-0.29-2.08%14.2314.3513.87

Mar 27, 202313.77-0.24-1.74%14.0114.5413.76

Mar 24, 202313.76-0.24-1.74%14.0014.0013.70

Mar 23, 202313.50-0.33-2.44%13.8313.9313.47

Mar 22, 202313.45-1.36-10.11%14.8114.8113.45

Mar 21, 202314.10-0.70-4.96%14.8014.8213.91

Mar 20, 202313.73-1.09-7.94%14.8214.8213.72

Mar 17, 202313.67-0.25-1.83%13.9213.9313.66

Mar 16, 202313.78-0.47-3.41%14.2514.4113.77

Mar 15, 202314.04-0.34-2.42%14.3814.3813.99

Mar 14, 202313.93-1.38-9.91%15.3115.3113.93

Mar 13, 202313.55-0.76-5.61%14.3114.5213.55

Mar 10, 202314.31-0.87-6.08%15.1815.1813.97

Mar 09, 202314.15-0.79-5.58%14.9414.9414.15

Mar 08, 202314.34-0.02-0.14%14.3614.5714.30

Mar 07, 202314.36-0.02-0.14%14.3814.4714.20

Mar 06, 202314.27-0.28-1.96%14.5514.5514.27

Mar 03, 202314.40-0.17-1.18%14.5714.5714.21

Mar 02, 202314.24-0.38-2.67%14.6214.6214.24

Mar 01, 202314.36-0.26-1.81%14.6214.6214.14

Feb 28, 202314.25-0.38-2.67%14.6314.7914.20

Feb 27, 202314.30-0.27-1.89%14.5714.5714.30

Feb 24, 202314.19-0.44-3.10%14.6314.6314.16

Feb 23, 202314.44-0.28-1.94%14.7214.8914.32

Feb 22, 202314.37-0.45-3.13%14.8214.8214.31

Feb 21, 202314.33-0.35-2.44%14.6814.6814.15

Feb 17, 202314.44-0.26-1.80%14.7014.7014.43

Feb 16, 202314.21-0.60-4.22%14.8115.0114.08

Feb 15, 202314.53-0.12-0.83%14.6514.6514.22

Feb 14, 202314.37-0.34-2.37%14.7114.7314.34

Feb 13, 202314.50-0.71-4.90%15.2115.2114.48

Feb 10, 202314.90-0.11-0.74%15.0115.0214.62

Feb 09, 202314.89-0.46-3.09%15.3515.3514.78

Feb 08, 202314.67-0.46-3.14%15.1315.1314.62

Feb 07, 202314.70-0.43-2.93%15.1315.1314.70

Feb 06, 202314.73-0.27-1.83%15.0015.0014.71

Feb 03, 202314.69-0.09-0.61%14.7814.7814.46

Feb 02, 202314.53-0.19-1.31%14.7214.7214.46

Feb 01, 202314.36-0.43-2.99%14.7914.7914.16

Jan 31, 202314.67-0.10-0.68%14.7714.9114.28

Jan 30, 202314.60-0.09-0.62%14.6914.6914.58

Jan 27, 202314.600.010.07%14.5914.6014.26

Jan 26, 202314.27-0.52-3.64%14.7914.7914.26

Jan 25, 202314.34-0.43-3.00%14.7714.7714.34

Jan 24, 202314.48-0.24-1.66%14.7214.7214.48

Jan 23, 202314.38-0.30-2.09%14.6814.6814.32

Jan 20, 202314.38-0.39-2.71%14.7714.8013.99

Jan 19, 202314.23-0.54-3.79%14.7714.7714.18

Jan 18, 202314.38-0.63-4.38%15.0115.0114.31

Jan 17, 202314.57-0.15-1.03%14.7214.7914.54

Jan 13, 202314.54-0.50-3.44%15.0415.0414.51

Jan 12, 202314.52-0.19-1.31%14.7114.8614.46

Jan 11, 202314.51-0.20-1.38%14.7114.7114.27

Jan 10, 202314.49-0.20-1.38%14.6914.7314.49

Jan 09, 202314.42-0.19-1.32%14.6114.6114.21

Jan 06, 202314.19-0.34-2.40%14.5314.5614.17

Jan 05, 202314.16-0.31-2.19%14.4714.4813.98

Jan 04, 202314.16-1.14-8.05%15.3015.3014.16

Jan 03, 202314.120.120.85%14.0014.1213.85

Dec 30, 202213.83-0.23-1.66%14.0614.0613.34

Dec 29, 202213.98-0.09-0.64%14.0714.0913.86

Dec 28, 202213.90-0.28-2.01%14.1814.2113.84

Dec 27, 202214.04-0.23-1.64%14.2714.2714.00

Dec 23, 202214.04-0.16-1.14%14.2014.2613.76

Dec 22, 202213.96-0.36-2.58%14.3214.4513.91

Dec 21, 202214.01-0.40-2.86%14.4114.4614.01

Dec 20, 202214.01-0.18-1.28%14.1914.1914.01

Dec 19, 202214.070.000.00%14.0714.1013.99

Dec 16, 202213.86-0.34-2.45%14.2014.2313.85

Dec 15, 202213.98-0.63-4.51%14.6114.6513.97

Dec 14, 202214.02-0.58-4.14%14.6014.6314.02

Dec 13, 202214.49-0.82-5.66%15.3115.3113.91

Dec 12, 202214.98-0.40-2.67%15.3815.3814.92

Dec 09, 202214.94-0.52-3.48%15.4615.4614.72

Dec 08, 202214.65-0.78-5.32%15.4315.4314.65

Dec 07, 202214.84-0.95-6.40%15.7915.7914.80

Dec 06, 202214.79-0.23-1.56%15.0215.0314.49

Dec 05, 202214.76-1.54-10.43%16.3016.3014.49

Dec 02, 202214.80-1.41-9.53%16.2116.2114.45

Dec 01, 202214.65-0.54-3.69%15.1915.1914.39

Nov 30, 202214.83-1.09-7.35%15.9215.9214.81

Nov 29, 202214.73-0.32-2.17%15.0515.0614.71

Nov 28, 202215.27-0.24-1.57%15.5115.8115.23

Nov 25, 202215.11-0.13-0.86%15.2415.3614.97

Nov 23, 202215.140.150.99%14.9915.1414.47

Nov 22, 202214.54-0.29-1.99%14.8314.8314.45

Nov 21, 202214.500.010.07%14.4914.6214.46

Nov 18, 202214.46-0.08-0.55%14.5414.5414.38

Nov 17, 202214.400.130.90%14.2714.4414.26

Nov 16, 202214.48-0.25-1.73%14.7314.7614.38

Nov 15, 202214.56-0.04-0.27%14.6014.6714.38

Nov 14, 202214.32-0.10-0.70%14.4214.4414.26

Nov 11, 202214.42-0.15-1.04%14.5714.6314.22

Nov 10, 202214.310.000.00%14.3114.3314.02

Nov 09, 202214.11-0.26-1.84%14.3714.3913.99

Nov 08, 202214.09-0.32-2.27%14.4114.4114.03

Nov 07, 202214.12-0.19-1.35%14.3114.4214.12

Nov 04, 202214.26-0.15-1.05%14.4114.6114.18

Nov 03, 202214.17-0.23-1.62%14.4014.4614.07

Nov 02, 202214.320.201.40%14.1214.3213.90

Nov 01, 202214.00-0.22-1.57%14.2214.5513.53

Oct 31, 202213.97-0.52-3.72%14.4914.4913.62

Oct 28, 202213.76-0.50-3.63%14.2614.2713.73

Oct 27, 202213.87-0.39-2.81%14.2614.3613.70

Oct 26, 202214.20-0.79-5.56%14.9914.9913.89

Oct 25, 202214.50-1.29-8.90%15.7915.7914.25

Oct 24, 202214.13-0.20-1.42%14.3314.3313.98

Виж повече

Показаните данни са за периода Oct 24, 2022 - Mar 30, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на PROV.