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 | 0.0269 | 7.47222222222 | 0.36 | 0.39 | 0.3104 | 43175 | 0.35761967 | CS |
| 4 | -0.0931 | -19.3958333333 | 0.48 | 0.498 | 0.3104 | 44635 | 0.40293569 | CS |
| 12 | -0.1108 | -22.2624070725 | 0.4977 | 0.7 | 0.3104 | 198785 | 0.50445701 | CS |
| 26 | -0.4531 | -53.9404761905 | 0.84 | 0.884 | 0.3104 | 143924 | 0.57394349 | CS |
| 52 | -1.0631 | -73.3172413793 | 1.45 | 2.14 | 0.3104 | 174499 | 0.90611821 | CS |
| 156 | -3.1131 | -88.9457142857 | 3.5 | 4.25 | 0.3104 | 206241 | 1.39733614 | CS |
| 260 | -3.1131 | -88.9457142857 | 3.5 | 4.25 | 0.3104 | 206241 | 1.39733614 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 0.37 | 0.01 | 2.78 | 0.38 | 0.3947 | 0.35 | 50524 |
| 1741303800 | 0.36 | 0.0172 | 5.02 | 0.3479999 | 0.36 | 0.334 | 24866 |
| 1741217400 | 0.3428 | -0.0077 | -2.20 | 0.3401 | 0.3774 | 0.3104 | 20621 |
| 1741131000 | 0.3505 | -0.0002 | -0.06 | 0.3409 | 0.38 | 0.323 | 52512 |
| 1741044600 | 0.3507 | -0.0191 | -5.16 | 0.39 | 0.39 | 0.3478 | 42696 |
| 1740785400 | 0.3698 | 0.014 | 3.93 | 0.36 | 0.39 | 0.3399 | 75180 |
| 1740699000 | 0.3558 | -0.0068 | -1.88 | 0.357 | 0.3628 | 0.3501 | 19120 |
| 1740612600 | 0.3626 | -0.0024 | -0.66 | 0.365 | 0.3825 | 0.357 | 22031 |
| 1740526200 | 0.365 | -0.025 | -6.41 | 0.4 | 0.4 | 0.35 | 109177 |
| 1740439800 | 0.39 | -0.015001 | -3.70 | 0.4 | 0.4106 | 0.37 | 92925 |
| 1740180600 | 0.405001 | -0.039599 | -8.91 | 0.44 | 0.4699 | 0.4001 | 102094 |
| 1740094200 | 0.4446 | -0.0144 | -3.14 | 0.44 | 0.453 | 0.44 | 11320 |
| 1740007800 | 0.459 | 0.009 | 2.00 | 0.445 | 0.4799 | 0.4411 | 26006 |
| 1739921400 | 0.45 | 0.0078 | 1.76 | 0.4467 | 0.46 | 0.44 | 61006 |
| 1739575800 | 0.4422 | -0.0171 | -3.72 | 0.4508 | 0.4861 | 0.44 | 24263 |
| 1739489400 | 0.4593 | 0.0028 | 0.61 | 0.4512 | 0.4699 | 0.4486 | 11798 |
| 1739403000 | 0.4565 | -0.0035 | -0.76 | 0.4644 | 0.4784 | 0.45 | 26567 |
| 1739316600 | 0.46 | -0.01 | -2.13 | 0.46 | 0.484 | 0.457 | 28959 |
| 1739230200 | 0.47 | -0.0178 | -3.65 | 0.46 | 0.4874 | 0.46 | 56948 |
| 1738971000 | 0.4878 | 0.0109 | 2.29 | 0.48 | 0.498 | 0.471 | 39971 |
| 1738884600 | 0.4769 | 0.0129 | 2.78 | 0.46 | 0.4876 | 0.46 | 63356 |
| 1738798200 | 0.464 | 0.0035 | 0.76 | 0.4511 | 0.5 | 0.4511 | 44852 |
| 1738711800 | 0.4605 | -0.0095 | -2.02 | 0.47 | 0.4864 | 0.431 | 105415 |
| 1738625400 | 0.47 | -0.03 | -6.00 | 0.49 | 0.499 | 0.47 | 41845 |
| 1738366200 | 0.5 | 0 | 0.00 | 0.5022 | 0.523 | 0.485 | 48096 |
| 1738279800 | 0.5 | 0.0013 | 0.26 | 0.497 | 0.515 | 0.489056 | 57102 |
| 1738193400 | 0.4987 | -0.0113 | -2.22 | 0.5293 | 0.5293 | 0.47 | 115209 |
| 1738107000 | 0.51 | -0.032 | -5.90 | 0.5256999 | 0.54 | 0.502 | 65572 |
| 1738020600 | 0.542 | -0.0169 | -3.02 | 0.5586 | 0.5595 | 0.52 | 124693 |
| 1737761400 | 0.5588999 | 0.0308999 | 5.85 | 0.5348 | 0.5806 | 0.52 | 221660 |
| 1737675000 | 0.528 | 0 | 0.00 | 0.528 | 0.528 | 0.528 | 0 |
| 1737588600 | 0.528 | 0.0737 | 16.22 | 0.4582 | 0.7 | 0.4582 | 6142719 |
| 1737502200 | 0.4543 | 0.0091 | 2.04 | 0.4794 | 0.479999 | 0.4487 | 116810 |
| 1737156600 | 0.4452 | 0.0219 | 5.17 | 0.422 | 0.465 | 0.421201 | 32082 |
| 1737070200 | 0.4233 | -0.0182 | -4.12 | 0.42 | 0.447 | 0.42 | 65973 |
| 1736983800 | 0.4415 | 0.0185 | 4.37 | 0.42 | 0.45 | 0.42 | 65456 |
| 1736897400 | 0.423 | -0.0067 | -1.56 | 0.46 | 0.46 | 0.421 | 91262 |
| 1736811000 | 0.4297 | -0.0203 | -4.51 | 0.4594 | 0.48 | 0.4297 | 151965 |
| 1736551800 | 0.45 | -0.03 | -6.25 | 0.47 | 0.47 | 0.43 | 97968 |
| 1736379000 | 0.48 | -0.04 | -7.69 | 0.53 | 0.53 | 0.45 | 177228 |
| 1736292600 | 0.52 | 0 | 0.00 | 0.513 | 0.53 | 0.4716 | 763991 |
| 1736206200 | 0.52 | -0.02 | -3.70 | 0.5152 | 0.54 | 0.5103 | 92314 |
| 1735947000 | 0.54 | 0.0201 | 3.87 | 0.537 | 0.5434 | 0.493 | 87834 |
| 1735860600 | 0.5199 | 0.0679 | 15.02 | 0.44 | 0.55 | 0.435 | 145731 |
| 1735687800 | 0.452 | -0.0055 | -1.20 | 0.441 | 0.48 | 0.43 | 38841 |
| 1735601400 | 0.4575 | 0.0164 | 3.72 | 0.442 | 0.476619 | 0.4377 | 45344 |
| 1735342200 | 0.4411 | -0.0276 | -5.89 | 0.46 | 0.4962 | 0.44 | 27250 |
| 1735255800 | 0.4687 | 0.018699 | 4.16 | 0.46 | 0.4752 | 0.4387 | 44631 |
| 1735077840 | 0.450001 | -0.006199 | -1.36 | 0.437 | 0.49 | 0.436001 | 61376 |
| 1734996600 | 0.4562 | 0.0162 | 3.68 | 0.43 | 0.519 | 0.43 | 73385 |
| 1734737400 | 0.44 | -0.03 | -6.38 | 0.475 | 0.49 | 0.44 | 50101 |
| 1734651000 | 0.47 | -0.0115 | -2.39 | 0.52 | 0.52 | 0.436 | 67155 |
| 1734564600 | 0.4815 | 0.0515 | 11.98 | 0.42 | 0.6 | 0.4109999 | 441119 |
| 1734478200 | 0.43 | 0.005 | 1.18 | 0.42 | 0.46 | 0.42 | 22823 |
| 1734391800 | 0.425 | -0.026 | -5.76 | 0.466 | 0.466 | 0.4099999 | 39198 |
| 1734132600 | 0.451 | -0.039 | -7.96 | 0.4977 | 0.4977 | 0.45 | 55982 |
| 1734046200 | 0.49 | 0 | 0.00 | 0.49 | 0.5089 | 0.4561 | 89893 |
| 1733959800 | 0.49 | -0.002 | -0.41 | 0.492 | 0.505 | 0.49 | 11889 |
| 1733873400 | 0.492 | -0.007899 | -1.58 | 0.49 | 0.5068 | 0.49 | 18248 |
| 1733787000 | 0.499899 | 0.004949 | 1.00 | 0.5 | 0.5149 | 0.49 | 47424 |
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
