Premium
Park National Corp (PRK)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 2.22878139871 | 166.01 | 173.885 | 166.01 | 46350 | 170.35771401 | CS |
| 4 | -2.18 | -1.26825295247 | 171.89 | 178.87 | 161.99 | 54582 | 170.06612127 | CS |
| 12 | -23.99 | -12.3851316469 | 193.7 | 207.99 | 161.99 | 54450 | 181.11075489 | CS |
| 26 | -8.59 | -4.81772293887 | 178.3 | 207.99 | 152.54 | 51411 | 176.28611952 | CS |
| 52 | 34.34 | 25.3675112654 | 135.37 | 207.99 | 123.08 | 49557 | 159.98837021 | CS |
| 156 | 38.31 | 29.1552511416 | 131.4 | 207.99 | 90.28 | 44162 | 135.58605251 | CS |
| 260 | 72.87 | 75.2478314746 | 96.84 | 207.99 | 64.53 | 50924 | 116.87357738 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 169.71 | -1.01 | -0.59 | 169.96 | 171.59 | 168.45 | 43941 |
| 1738279800 | 170.72 | -0.76 | -0.44 | 171.64 | 173.64 | 168.975 | 47795 |
| 1738193400 | 171.48 | 0.09 | 0.05 | 169.88 | 173.885 | 169.67 | 57981 |
| 1738107000 | 171.39 | 2.27 | 1.34 | 170.19 | 171.84 | 167.77 | 52094 |
| 1738020600 | 169.12 | 1.39 | 0.83 | 168.74 | 171.305 | 166.03 | 41709 |
| 1737761400 | 167.72999 | 0.59 | 0.35 | 166.01 | 168.65 | 166.01 | 32172 |
| 1737675000 | 167.13999 | 0 | 0.00 | 167.13999 | 167.13999 | 167.13999 | 0 |
| 1737588600 | 167.13999 | -3.21 | -1.88 | 168.73 | 170.9 | 166.52 | 36757 |
| 1737502200 | 170.35 | 1.92 | 1.14 | 170 | 172.51 | 169.87 | 54225 |
| 1737156600 | 168.43 | -1.72 | -1.01 | 172.1 | 172.1 | 167.655 | 106596 |
| 1737070200 | 170.15 | -0.39 | -0.23 | 170.22 | 170.85 | 168.67 | 54354 |
| 1736983800 | 170.54 | -1.77 | -1.03 | 173.33 | 178.87 | 167.525 | 84697 |
| 1736897400 | 172.31 | 4.68 | 2.79 | 169.39 | 172.405 | 167.4387 | 41932 |
| 1736811000 | 167.63 | 2.55 | 1.54 | 162.79 | 168.02 | 162.79 | 42827 |
| 1736551800 | 165.08 | -5.64 | -3.30 | 166.76 | 167.75 | 161.99 | 53149 |
| 1736379000 | 170.72 | 0.04 | 0.02 | 168.05 | 171.295 | 168.05 | 45786 |
| 1736292600 | 170.68 | -1.77 | -1.03 | 172.45 | 173.75 | 168.59 | 41818 |
| 1736206200 | 172.45 | -0.7 | -0.40 | 173 | 175.92 | 171.51 | 56148 |
| 1735947000 | 173.15 | 2.42 | 1.42 | 171.89 | 173.15 | 169.175 | 77851 |
| 1735860600 | 170.73 | -0.7 | -0.41 | 174.63 | 174.63 | 169.72 | 53600 |
| 1735687800 | 171.43 | -0.72 | -0.42 | 172.79 | 174.17 | 171.43 | 35206 |
| 1735601400 | 172.15 | -1.94 | -1.11 | 173.1 | 173.84 | 171.525 | 26008 |
| 1735342200 | 174.09 | -4.13 | -2.32 | 176.25 | 176.49 | 171.22 | 33172 |
| 1735255800 | 178.22 | 2.16 | 1.23 | 174.64 | 178.465 | 173.88 | 28191 |
| 1735077840 | 176.06 | 1.06 | 0.61 | 176.9 | 177.8 | 173.24 | 26625 |
| 1734996600 | 175 | 1.42 | 0.82 | 173.1 | 175.02 | 172.07 | 30605 |
| 1734737400 | 173.58 | 1.04 | 0.60 | 167.36 | 175.915 | 167.36 | 249552 |
| 1734651000 | 172.54 | 0.33 | 0.19 | 175.14 | 177.465 | 172.24 | 58353 |
| 1734564600 | 172.21 | -11.79 | -6.41 | 185.82 | 185.82 | 171.69 | 55143 |
| 1734478200 | 184 | -4.02 | -2.14 | 185.88 | 186.87 | 182.52 | 45653 |
| 1734391800 | 188.02 | 1.15 | 0.62 | 186.66 | 188.2165 | 186.3 | 58833 |
| 1734132600 | 186.87 | 0.06 | 0.03 | 187.47 | 187.47 | 184.07 | 58421 |
| 1734046200 | 186.81 | -2.86 | -1.51 | 186.91 | 190.59 | 186.1364 | 70922 |
| 1733959800 | 189.67 | 1.32 | 0.70 | 191.88 | 191.88 | 189.58 | 45497 |
| 1733873400 | 188.35 | -0.03 | -0.02 | 189.56 | 192.34 | 187.19 | 74869 |
| 1733787000 | 188.38 | -2.27 | -1.19 | 190.61 | 192 | 187.7901 | 64241 |
| 1733527800 | 190.65 | 0.21 | 0.11 | 190.25 | 190.89 | 188.715 | 42368 |
| 1733441400 | 190.44 | -1.68 | -0.87 | 193.03 | 194.03 | 189.185 | 40433 |
| 1733355000 | 192.12 | 2.98 | 1.58 | 190.36 | 192.195 | 189.34 | 32757 |
| 1733268600 | 189.14 | -3.28 | -1.70 | 192.77 | 193.32 | 189.14 | 40494 |
| 1733182200 | 192.42 | 2.06 | 1.08 | 192.75 | 194.66 | 187.7 | 51882 |
| 1732917840 | 190.36 | -1.82 | -0.95 | 194.49 | 194.49 | 188.395 | 64822 |
| 1732750200 | 192.18 | -3.14 | -1.61 | 197.35 | 197.77 | 191.8566 | 56076 |
| 1732663800 | 195.32 | -1.63 | -0.83 | 197.52 | 197.52 | 194.58 | 60093 |
| 1732577400 | 196.95 | -3.06 | -1.53 | 205.63 | 207.99 | 196.95 | 111210 |
| 1732318200 | 200.01 | 6.25 | 3.23 | 195.96 | 200.9 | 194.54 | 45455 |
| 1732231800 | 193.76 | 3.1 | 1.63 | 192.15 | 196.435 | 190.25 | 43248 |
| 1732145400 | 190.66 | 0.55 | 0.29 | 191.2 | 191.88 | 187.605 | 30835 |
| 1732059000 | 190.11 | -0.41 | -0.22 | 185.79 | 190.79 | 185.54 | 25854 |
| 1731972600 | 190.52 | -2.03 | -1.05 | 192.5 | 193.18 | 189.9301 | 33246 |
| 1731713400 | 192.55 | -1.45 | -0.75 | 194.81 | 194.81 | 189.72 | 44622 |
| 1731627000 | 194 | 0.27 | 0.14 | 195.35 | 196.12 | 191.0939 | 51753 |
| 1731540600 | 193.73 | -1.12 | -0.57 | 198.5 | 200 | 193.36 | 46724 |
| 1731454200 | 194.85 | -3.15 | -1.59 | 196.5 | 198.575 | 194.54 | 35458 |
| 1731367800 | 198 | 6.42 | 3.35 | 195.73 | 199.685 | 194.185 | 54458 |
| 1731108600 | 191.58 | -0.27 | -0.14 | 193.7 | 193.83 | 188.67 | 85734 |
| 1731022200 | 191.85 | -14.64 | -7.09 | 201.42 | 204.2 | 190.63 | 108882 |
| 1730935800 | 206.49 | 30.9 | 17.60 | 185 | 207.51 | 185 | 173102 |
| 1730849400 | 175.59 | 5.88 | 3.46 | 170.16 | 175.88 | 170.16 | 28652 |
| 1730763000 | 169.71 | -2.97 | -1.72 | 170.87 | 171.21 | 168.13 | 45673 |
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
