Premium
Pineapple Financial Inc (PAPL)
AMEX
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 | 0.0206 | 2.08206994138 | 0.9894 | 1.1199 | 0.98 | 78721 | 1.03912225 | CS |
| 4 | -0.04 | -3.80952380952 | 1.05 | 1.2 | 0.9237 | 124421 | 1.04372306 | CS |
| 12 | 0.33 | 48.5294117647 | 0.68 | 2.06 | 0.54 | 3850599 | 0.97903377 | CS |
| 26 | -1.34 | -57.0212765957 | 2.35 | 2.89 | 0.54 | 2603788 | 1.12064169 | CS |
| 52 | 0.9245 | 1081.28654971 | 0.0855 | 9.13 | 0.0855 | 2044138 | 2.72600377 | CS |
| 156 | -2.49 | -71.1428571429 | 3.5 | 9.13 | 0.0653 | 976280 | 2.33548808 | CS |
| 260 | -2.49 | -71.1428571429 | 3.5 | 9.13 | 0.0653 | 976280 | 2.33548808 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 1 | -0.07 | -6.54 | 1.04 | 1.08 | 1 | 76230 |
| 1781735400 | 1.07 | 0.02 | 1.90 | 1.02 | 1.09 | 1.02 | 68500 |
| 1781649000 | 1.05 | 0.02 | 1.94 | 1.05 | 1.1198999 | 1.03 | 134735 |
| 1781562600 | 1.03 | 0.03 | 3.01 | 0.995 | 1.06 | 0.995 | 93473 |
| 1781303400 | 0.9999 | -0.0269 | -2.62 | 1.04 | 1.04 | 0.98 | 57029 |
| 1781217000 | 1.0268 | 0.01 | 0.67 | 0.9894 | 1.07 | 0.9894 | 39867 |
| 1781130600 | 1.02 | 0.01 | 0.99 | 0.9728 | 1.055 | 0.9728 | 81226 |
| 1781044200 | 1.01 | -0.03 | -2.88 | 1.06 | 1.1 | 0.984 | 102298 |
| 1780957800 | 1.04 | 0.1 | 10.64 | 0.96 | 1.2 | 0.96 | 362695 |
| 1780698600 | 0.94 | -0.1 | -9.62 | 1 | 1.04 | 0.931601 | 111355 |
| 1780612200 | 1.04 | 0.01 | 0.97 | 1.02 | 1.07 | 1.01 | 63080 |
| 1780525800 | 1.03 | -0.05 | -4.63 | 1.07 | 1.0921 | 1.02 | 77698 |
| 1780439400 | 1.08 | 0.02 | 1.89 | 1.08 | 1.12 | 1.05 | 64244 |
| 1780353000 | 1.06 | -0.01 | -0.93 | 1.09 | 1.15 | 1.05 | 221553 |
| 1780093800 | 1.07 | 0 | 0.00 | 1.11 | 1.11 | 1.06 | 117268 |
| 1780007400 | 1.07 | 0.04 | 3.88 | 1.02 | 1.09 | 0.9237 | 123254 |
| 1779921000 | 1.03 | -0.03 | -2.83 | 1.05 | 1.08 | 1.01 | 143235 |
| 1779834600 | 1.06 | 0.02 | 1.92 | 1.09 | 1.15 | 1.0504 | 206706 |
| 1779489000 | 1.04 | -0.06 | -5.45 | 1.07 | 1.0904 | 1.0301 | 148535 |
| 1779402600 | 1.1 | 0.02 | 1.85 | 1.05 | 1.12 | 1.039 | 147241 |
| 1779316200 | 1.08 | 0.05 | 4.35 | 1.03 | 1.12 | 1.02 | 90299 |
| 1779229800 | 1.035 | -0.06 | -5.05 | 1.1 | 1.15 | 1 | 194012 |
| 1779143400 | 1.09 | -0.16 | -12.80 | 1.24 | 1.24 | 1.07 | 195091 |
| 1778884200 | 1.25 | 0.01 | 0.81 | 1.24 | 1.29 | 1.18 | 194130 |
| 1778797800 | 1.24 | -0.08 | -6.06 | 1.35 | 1.3899999 | 1.23 | 378443 |
| 1778711400 | 1.32 | 0.17 | 14.78 | 1.27 | 1.35 | 1.21 | 894470 |
| 1778625000 | 1.15 | 0.07 | 6.48 | 1.1 | 1.21 | 1.1 | 262122 |
| 1778538600 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.1399999 | 1.08 | 357802 |
| 1778279400 | 1.1299999 | 0.01 | 0.89 | 1.16 | 1.1793 | 1.05 | 330578 |
| 1778193000 | 1.12 | -0.09 | -7.44 | 1.24 | 1.33 | 1.12 | 526299 |
| 1778106600 | 1.21 | 0.13 | 12.04 | 1.08 | 1.2649999 | 1.07 | 660671 |
| 1778020200 | 1.08 | -0.06 | -5.26 | 1.18 | 1.3 | 1.0575 | 1197662 |
| 1777933800 | 1.1399999 | -0.33 | -22.45 | 1.45 | 1.4572 | 1.11 | 1506812 |
| 1777674600 | 1.47 | -0.33 | -18.33 | 1.79 | 1.79 | 1.4301 | 1066244 |
| 1777588200 | 1.8 | 0.07 | 4.05 | 1.8 | 2.04 | 1.45 | 2713572 |
| 1777501800 | 1.73 | 0.38 | 28.15 | 1.4 | 2.06 | 1.3001 | 11488154 |
| 1777415400 | 1.35 | -0.03 | -2.17 | 1.32 | 1.41 | 1.25 | 2036984 |
| 1777329000 | 1.3799999 | 0.46 | 50.03 | 0.95 | 1.53 | 0.9313 | 22126750 |
| 1777069800 | 0.9198 | 0.0498 | 5.72 | 0.909 | 1.03 | 0.8532 | 5894162 |
| 1776983400 | 0.87 | 0.2696 | 44.90 | 0.9145 | 1.15 | 0.7185 | 155260077 |
| 1776897000 | 0.6004 | 0.0104 | 1.76 | 0.5844 | 0.6203 | 0.5844 | 11677080 |
| 1776810600 | 0.59 | -0.0178 | -2.93 | 0.6102 | 0.615 | 0.59 | 36794 |
| 1776724200 | 0.6078 | 0.0158 | 2.67 | 0.5958 | 0.618 | 0.5835 | 45178 |
| 1776465000 | 0.592 | 0.0033 | 0.56 | 0.5921999 | 0.6216 | 0.59 | 146755 |
| 1776378600 | 0.5887 | -0.0334 | -5.37 | 0.6308 | 0.649999 | 0.58 | 216559 |
| 1776292200 | 0.6221 | -0.0359 | -5.46 | 0.646 | 0.6516999 | 0.6216 | 30179 |
| 1776205800 | 0.658 | 0.025 | 3.95 | 0.6203 | 0.665 | 0.6008 | 106450 |
| 1776119400 | 0.633 | 0.0236 | 3.87 | 0.6143 | 0.66 | 0.598 | 202611 |
| 1775860200 | 0.6094 | 0.0254 | 4.35 | 0.5723 | 0.6177 | 0.5723 | 45127 |
| 1775773800 | 0.584 | -0.037 | -5.96 | 0.628 | 0.65 | 0.58 | 121837 |
| 1775687400 | 0.621 | -0.039101 | -5.92 | 0.66 | 0.6899999 | 0.6208 | 275070 |
| 1775601000 | 0.660101 | 0.015101 | 2.34 | 0.666 | 0.667 | 0.6173 | 81123 |
| 1775514600 | 0.645 | -0.005 | -0.77 | 0.6215 | 0.6544 | 0.6116 | 83406 |
| 1775169000 | 0.65 | 0.009 | 1.40 | 0.6282 | 0.6596999 | 0.62 | 43918 |
| 1775082600 | 0.641 | 0.0007 | 0.11 | 0.6504 | 0.6935 | 0.6201 | 84238 |
| 1774996200 | 0.6403 | -0.0337 | -5.00 | 0.65 | 0.65 | 0.54 | 287762 |
| 1774909800 | 0.674 | -0.003 | -0.44 | 0.67 | 0.6899999 | 0.6524 | 51983 |
| 1774650600 | 0.677 | 0.01 | 1.50 | 0.66 | 0.6899999 | 0.66 | 46389 |
| 1774564200 | 0.667 | 0.003 | 0.45 | 0.68 | 0.7135 | 0.665 | 13954 |
| 1774477800 | 0.664 | -0.05699 | -7.90 | 0.7089 | 0.7089 | 0.664 | 45706 |
| 1774391400 | 0.72099 | 0.0329901 | 4.80 | 0.6988 | 0.72099 | 0.6851 | 57099 |
| 1774305000 | 0.6879999 | 0.0079999 | 1.18 | 0.6933 | 0.73 | 0.6879999 | 211332 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
