Premium
Proto Labs Inc (PRLB)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8276 | -4.32619244881 | 42.245 | 43.17 | 39.52 | 615227 | 40.67400681 | CS |
| 4 | -0.8376 | -2.03029935765 | 41.255 | 45.15 | 39.52 | 307615 | 41.8996042 | CS |
| 12 | 12.4274 | 44.3994283673 | 27.99 | 45.15 | 26.345 | 285456 | 37.32412442 | CS |
| 26 | 10.6474 | 35.7655357743 | 29.77 | 45.15 | 25.755 | 256661 | 33.76454927 | CS |
| 52 | 0.7874 | 1.9868786273 | 39.63 | 45.15 | 25.755 | 207151 | 33.90366332 | CS |
| 156 | -11.9726 | -22.8528345104 | 52.39 | 61.14 | 22.04 | 212855 | 36.10450381 | CS |
| 260 | -59.9526 | -59.7315931055 | 100.37 | 286.57 | 22.04 | 281265 | 78.08640909 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 40.03 | 0.4 | 1.01 | 39.6 | 40.185 | 39.52 | 63500 |
| 1734997200 | 39.63 | -1.09 | -2.68 | 40.77 | 41.185 | 39.6 | 200588 |
| 1734738000 | 40.72 | -0.55 | -1.33 | 40.58 | 41.655 | 39.6783 | 1960494 |
| 1734651600 | 41.27 | 0.03 | 0.07 | 42.34 | 43.17 | 40.75 | 275537 |
| 1734565200 | 41.24 | -2.02 | -4.67 | 43.52 | 44.53 | 40.82 | 276777 |
| 1734478800 | 43.26 | -1.51 | -3.37 | 44.27 | 44.48 | 43.26 | 228906 |
| 1734392400 | 44.77 | 1.18 | 2.71 | 43.85 | 44.89 | 43.305 | 266200 |
| 1734133200 | 43.59 | -0.67 | -1.51 | 44.04 | 44.105 | 42.71 | 226325 |
| 1734046800 | 44.26 | -0.11 | -0.25 | 43.92 | 44.275 | 43.37 | 212598 |
| 1733960400 | 44.37 | -0.18 | -0.40 | 44.85 | 44.88 | 43.875 | 213960 |
| 1733874000 | 44.55 | 1.06 | 2.44 | 43.11 | 45.15 | 43.11 | 248690 |
| 1733787600 | 43.49 | 0.81 | 1.90 | 42.95 | 43.8938 | 42.95 | 243381 |
| 1733528400 | 42.68 | 1.31 | 3.17 | 41.5 | 42.71 | 41.32 | 177399 |
| 1733442000 | 41.37 | -0.82 | -1.94 | 42.07 | 42.295 | 41.3 | 194488 |
| 1733355600 | 42.19 | 0.9 | 2.18 | 41.28 | 42.32 | 41.13 | 183076 |
| 1733269200 | 41.29 | -0.04 | -0.10 | 41.5 | 41.75 | 40.53 | 281423 |
| 1733182800 | 41.33 | 0.14 | 0.34 | 41.19 | 41.625 | 40.81 | 215891 |
| 1732917840 | 41.19 | 0.39 | 0.96 | 40.87 | 41.28 | 40.51 | 135111 |
| 1732750800 | 40.8 | -0.31 | -0.75 | 41.2 | 41.45 | 40.32 | 181249 |
| 1732664400 | 41.11 | -0.01 | -0.02 | 41 | 41.385 | 40.47 | 270530 |
| 1732578000 | 41.12 | -0.38 | -0.92 | 41.95 | 42.66 | 41.08 | 284964 |
| 1732318800 | 41.5 | 1.76 | 4.43 | 39.72 | 41.68 | 39.72 | 442536 |
| 1732232400 | 39.74 | 0.49 | 1.25 | 39.01 | 40 | 38.63 | 288501 |
| 1732146000 | 39.25 | 2.24 | 6.05 | 36.83 | 39.38 | 36.59 | 421853 |
| 1732059600 | 37.01 | -0.26 | -0.70 | 36.52 | 37.57 | 36.07 | 160656 |
| 1731973200 | 37.27 | -0.2 | -0.53 | 37.47 | 37.95 | 37.26 | 170704 |
| 1731714000 | 37.47 | -0.56 | -1.47 | 38.45 | 38.45 | 37.38 | 212735 |
| 1731627600 | 38.03 | -1.23 | -3.13 | 39.51 | 39.53 | 37.71 | 192850 |
| 1731541200 | 39.26 | 0.07 | 0.18 | 39.53 | 39.755 | 38.945 | 227653 |
| 1731454800 | 39.19 | -0.62 | -1.56 | 39.35 | 39.85 | 39.08 | 250434 |
| 1731368400 | 39.81 | 0.84 | 2.16 | 39.62 | 40 | 39.3 | 247911 |
| 1731109200 | 38.97 | 0.36 | 0.93 | 38.89 | 39.905 | 38.31 | 374323 |
| 1731022800 | 38.61 | -0.83 | -2.10 | 39.31 | 39.48 | 38.05 | 605097 |
| 1730936400 | 39.44 | 4.3 | 12.24 | 37.4 | 39.615 | 36.31 | 403394 |
| 1730850000 | 35.14 | 1.28 | 3.78 | 33.49 | 36.38 | 33.49 | 546172 |
| 1730763600 | 33.86 | -4.14 | -10.89 | 37.4 | 37.59 | 33.159999 | 782345 |
| 1730500800 | 38 | 10.6 | 38.69 | 33.75 | 38.23 | 32.71 | 1562796 |
| 1730414400 | 27.4 | -0.2 | -0.72 | 27.53 | 27.66 | 27.1849 | 238266 |
| 1730328000 | 27.6 | 0.11 | 0.40 | 27.19 | 28.05 | 27.19 | 145482 |
| 1730241600 | 27.49 | 0.05 | 0.18 | 27.07 | 27.63 | 27 | 158153 |
| 1730155200 | 27.44 | 0.73 | 2.73 | 27.01 | 27.84 | 27.01 | 126537 |
| 1729896000 | 26.71 | -0.12 | -0.45 | 27.05 | 27.425 | 26.68 | 133670 |
| 1729809600 | 26.83 | 0.08 | 0.30 | 26.88 | 26.91 | 26.45 | 223511 |
| 1729723200 | 26.75 | -1.58 | -5.58 | 28.11 | 28.19 | 26.345 | 172426 |
| 1729636800 | 28.33 | -0.07 | -0.25 | 28.24 | 28.42 | 28.11 | 93396 |
| 1729550400 | 28.4 | -0.71 | -2.44 | 29.13 | 29.13 | 28.21 | 115069 |
| 1729291200 | 29.11 | -0.06 | -0.21 | 29.25 | 29.37 | 28.83 | 219986 |
| 1729204800 | 29.17 | 0.04 | 0.14 | 29.12 | 29.4599 | 28.46 | 148301 |
| 1729118400 | 29.13 | 0.8 | 2.82 | 28.68 | 29.545 | 28.58 | 168803 |
| 1729032000 | 28.33 | -0.12 | -0.42 | 28.5 | 28.77 | 28.32 | 166359 |
| 1728945600 | 28.45 | 0.01 | 0.04 | 28.35 | 28.45 | 28.05 | 99566 |
| 1728686400 | 28.44 | 0.51 | 1.83 | 27.83 | 28.655 | 27.83 | 91574 |
| 1728600000 | 27.93 | -0.46 | -1.62 | 27.96 | 28.02 | 27.665 | 161157 |
| 1728513600 | 28.39 | 0.21 | 0.75 | 28.24 | 29.04 | 28.19 | 201909 |
| 1728427200 | 28.18 | 0.2 | 0.71 | 27.97 | 28.365 | 27.685 | 401314 |
| 1728340800 | 27.98 | -0.73 | -2.54 | 28.45 | 28.57 | 27.83 | 102416 |
| 1728081600 | 28.71 | 0.46 | 1.63 | 28.74 | 28.92 | 28.32 | 138473 |
| 1727995200 | 28.25 | 0.21 | 0.75 | 27.85 | 28.3099 | 27.65 | 192976 |
| 1727908800 | 28.04 | -0.02 | -0.07 | 28.11 | 28.57 | 27.895 | 170915 |
| 1727822400 | 28.06 | -1.31 | -4.46 | 29.26 | 29.26 | 27.95 | 303832 |
| 1727736000 | 29.37 | -0.05 | -0.17 | 29.3 | 29.64 | 29.02 | 179346 |
| 1727476800 | 29.42 | 0.34 | 1.17 | 29.46 | 29.88 | 28.97 | 164818 |
| 1727390400 | 29.08 | 0.82 | 2.90 | 28.67 | 29.35 | 28.5 | 216988 |
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
