Premium
Park National Corp (PRK)
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 | 6.39 | 3.75926579598 | 169.98 | 179.7 | 169.92 | 86915 | 174.51226929 | CS |
| 4 | 8.76 | 5.22641847145 | 167.61 | 179.7 | 162.9 | 83302 | 170.58501049 | CS |
| 12 | 24.81 | 16.3697545527 | 151.56 | 179.7 | 150.13 | 91326 | 167.73268019 | CS |
| 26 | 12.24 | 7.45750319868 | 164.13 | 179.7 | 149.06 | 77644 | 165.83288415 | CS |
| 52 | 9.9 | 5.94701748063 | 166.47 | 179.7 | 149.06 | 68157 | 164.84139087 | CS |
| 156 | 69.35 | 64.800971781 | 107.02 | 207.99 | 90.28 | 54296 | 153.24109845 | CS |
| 260 | 52.27 | 42.1192586624 | 124.1 | 207.99 | 90.28 | 47719 | 144.63133229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 176.37 | 0.37 | 0.21 | 176.82 | 179.7 | 175.87 | 109202 |
| 1781044200 | 176 | 2.49 | 1.44 | 173.94 | 178.4 | 173.3 | 85610 |
| 1780957800 | 173.51 | 0.47 | 0.27 | 173.46 | 175.03 | 172.5602 | 63486 |
| 1780698600 | 173.04 | 0.07 | 0.04 | 172.83 | 175.3 | 171.6712 | 75246 |
| 1780612200 | 172.97 | 4.96 | 2.95 | 169.98 | 173.295 | 169.92 | 101033 |
| 1780525800 | 168.01 | -3.97 | -2.31 | 171.68 | 171.68 | 167.75 | 126107 |
| 1780439400 | 171.98 | 2.53 | 1.49 | 168.56 | 172.55 | 168.56 | 95671 |
| 1780353000 | 169.45 | -2.11 | -1.23 | 170.46 | 171 | 167.76 | 80227 |
| 1780093800 | 171.56 | 0.33 | 0.19 | 170.94 | 172.5 | 170.75 | 118549 |
| 1780007400 | 171.23 | 1.44 | 0.85 | 170.14 | 172.5 | 169 | 53621 |
| 1779921000 | 169.79 | -1.22 | -0.71 | 171.32 | 172.905 | 169.7 | 80985 |
| 1779834600 | 171.01 | 1.43 | 0.84 | 170.69 | 172.9975 | 168.92 | 95016 |
| 1779489000 | 169.58 | 0.53 | 0.31 | 169.69 | 170.295 | 168.79 | 68885 |
| 1779402600 | 169.05 | 0.3 | 0.18 | 166.72999 | 170.15 | 166.22999 | 56203 |
| 1779316200 | 168.75 | 2.01 | 1.21 | 167.86 | 170.98 | 166.4 | 79046 |
| 1779229800 | 166.74 | -0.95 | -0.57 | 167.02 | 168.17 | 165.01499 | 70395 |
| 1779143400 | 167.69 | 3.85 | 2.35 | 163.94 | 168 | 163.94 | 77497 |
| 1778884200 | 163.84 | -3.64 | -2.17 | 166.13999 | 166.13999 | 162.9 | 82900 |
| 1778797800 | 167.47999 | 0.8 | 0.48 | 167.61 | 170.925 | 167.25 | 63059 |
| 1778711400 | 166.68 | -2.36 | -1.40 | 169.16 | 169.23 | 166 | 61437 |
| 1778625000 | 169.04 | -1.19 | -0.70 | 169.95 | 170.175 | 166 | 74249 |
| 1778538600 | 170.23 | -3.01 | -1.74 | 174.63 | 174.63 | 168.745 | 100588 |
| 1778279400 | 173.24 | -1.54 | -0.88 | 174.39 | 175.83 | 172 | 47997 |
| 1778193000 | 174.78 | 0.12 | 0.07 | 175.01 | 176.65 | 173.86 | 68614 |
| 1778106600 | 174.66 | -0.32 | -0.18 | 175.82 | 177.15 | 172.85 | 121189 |
| 1778020200 | 174.98 | 3.57 | 2.08 | 172.73 | 175.76 | 171.44 | 49631 |
| 1777933800 | 171.41 | -1.85 | -1.07 | 172.24 | 173.8675 | 170.56 | 95293 |
| 1777674600 | 173.26 | 1.07 | 0.62 | 172.43 | 173.915 | 170.59 | 45130 |
| 1777588200 | 172.19 | 3.68 | 2.18 | 167.63 | 173.78 | 167.16 | 88929 |
| 1777501800 | 168.51 | -7.15 | -4.07 | 173.78 | 174.565 | 168.09 | 85233 |
| 1777415400 | 175.66 | 3.02 | 1.75 | 174.51 | 177.7 | 173.58 | 106137 |
| 1777329000 | 172.64 | 0.77 | 0.45 | 168.94 | 175 | 165.24 | 136329 |
| 1777069800 | 171.87 | -1.28 | -0.74 | 172.1 | 174 | 170.75 | 76062 |
| 1776983400 | 173.15 | 2.03 | 1.19 | 170.6 | 173.16 | 170.5 | 58237 |
| 1776897000 | 171.12 | -1.02 | -0.59 | 173.12 | 173.5 | 166.452 | 34914 |
| 1776810600 | 172.14 | -3.31 | -1.89 | 175.31 | 176.47 | 171.855 | 65513 |
| 1776724200 | 175.45 | 0.12 | 0.07 | 174.27 | 176.85 | 173.97 | 73014 |
| 1776465000 | 175.33 | 4.86 | 2.85 | 172.76 | 176.77 | 170.95 | 70915 |
| 1776378600 | 170.47 | -1.17 | -0.68 | 171.01 | 171.455 | 169.145 | 44348 |
| 1776292200 | 171.64 | 0.34 | 0.20 | 170.32 | 172.11 | 168 | 89635 |
| 1776205800 | 171.3 | -1.83 | -1.06 | 171.84 | 173.13 | 169.8 | 94036 |
| 1776119400 | 173.13 | 0.46 | 0.27 | 171.67 | 173.34 | 169.829 | 72719 |
| 1775860200 | 172.67 | -2.09 | -1.20 | 174.9 | 174.9 | 170.7 | 62897 |
| 1775773800 | 174.76 | 2.63 | 1.53 | 170.83 | 176.575 | 170.33 | 110422 |
| 1775687400 | 172.13 | 4.39 | 2.62 | 170 | 173.7 | 169.98 | 114732 |
| 1775601000 | 167.74 | 1.2 | 0.72 | 165.88999 | 168.53 | 165.7501 | 94766 |
| 1775514600 | 166.54 | 1.91 | 1.16 | 163.99 | 167.345 | 163.06 | 87150 |
| 1775169000 | 164.63 | 1.49 | 0.91 | 161.02 | 164.88 | 160.1301 | 54085 |
| 1775082600 | 163.13999 | -0.31 | -0.19 | 164.05 | 166 | 163.1 | 68478 |
| 1774996200 | 163.44999 | 3.73 | 2.34 | 161.69999 | 164.26 | 160.22999 | 129717 |
| 1774909800 | 159.72 | 0.89 | 0.56 | 159.88999 | 160.63 | 158.065 | 66569 |
| 1774650600 | 158.83 | -1.1 | -0.69 | 158.61 | 159.56 | 157.84 | 81357 |
| 1774564200 | 159.93 | 2.43 | 1.54 | 156.07 | 160.46 | 155.5 | 71554 |
| 1774477800 | 157.5 | -0.26 | -0.16 | 159.16999 | 159.425 | 156.535 | 76718 |
| 1774391400 | 157.76 | 0.36 | 0.23 | 155.51 | 159.02 | 155.51 | 96360 |
| 1774305000 | 157.4 | 1.33 | 0.85 | 158.63999 | 162.56 | 157.4 | 111862 |
| 1774045800 | 156.07 | 0.35 | 0.22 | 155.96 | 156.4 | 153.06 | 635005 |
| 1773959400 | 155.72 | 3.28 | 2.15 | 151.56 | 156.75 | 150.13 | 82579 |
| 1773873000 | 152.44 | -3.89 | -2.49 | 154.56 | 156.03 | 152.345 | 88671 |
| 1773786600 | 156.33 | -1.48 | -0.94 | 158.8 | 160.525 | 155.57 | 93782 |
| 1773700200 | 157.81 | 1.69 | 1.08 | 157.55 | 159.79499 | 157.47 | 76941 |
| 1773441000 | 156.12 | -1.66 | -1.05 | 159.62 | 161.96 | 155.5001 | 79130 |
| 1773354600 | 157.78 | 0.58 | 0.37 | 154 | 158.86 | 154 | 76456 |
| 1773268200 | 157.19999 | -1.62 | -1.02 | 156.5 | 159.4 | 155.62 | 88757 |
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.
