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 | 4.94 | 2.72206303725 | 181.48 | 187.87 | 180.23 | 187945 | 183.81524225 | CS |
| 4 | 16.44 | 9.67172608542 | 169.98 | 187.87 | 169.92 | 122125 | 179.48403375 | CS |
| 12 | 15.59 | 9.12603172745 | 170.83 | 187.87 | 162.9 | 93138 | 174.77911875 | CS |
| 26 | 34.26 | 22.5157728707 | 152.16 | 187.87 | 149.06 | 85842 | 168.82753899 | CS |
| 52 | 14.41 | 8.37741991745 | 172.01 | 187.87 | 149.06 | 72747 | 166.52091101 | CS |
| 156 | 84.6 | 83.0878020035 | 101.82 | 207.99 | 90.28 | 55939 | 155.4061269 | CS |
| 260 | 67.51 | 56.7740307796 | 118.91 | 207.99 | 90.28 | 48867 | 145.98927974 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 186.42 | -0.73 | -0.39 | 187.99 | 188.035 | 185.09 | 84328 |
| 1782945000 | 187.15 | 4.16 | 2.27 | 181.62 | 187.87 | 181.62 | 97049 |
| 1782858600 | 182.99 | 0.98 | 0.54 | 181.6 | 183.41 | 180.73 | 67621 |
| 1782772200 | 182.01 | -2.1 | -1.14 | 184 | 184.5 | 180.48 | 149373 |
| 1782513000 | 184.11 | 2.49 | 1.37 | 181.36 | 184.52 | 180.535 | 552349 |
| 1782426600 | 181.62 | 0.79 | 0.44 | 181.48 | 183.295 | 180.23 | 73334 |
| 1782340200 | 180.83 | 1.62 | 0.90 | 179.37 | 182.31 | 179.37 | 114706 |
| 1782253800 | 179.21 | 2.66 | 1.51 | 177.21 | 179.45 | 175.17 | 72314 |
| 1782167400 | 176.55 | -0.07 | -0.04 | 175.96 | 178.73 | 175.96 | 71272 |
| 1781821800 | 176.62 | 3.31 | 1.91 | 174.79 | 178.28 | 174.59 | 270647 |
| 1781735400 | 173.31 | -3.92 | -2.21 | 176.27 | 178.55 | 171.66 | 80134 |
| 1781649000 | 177.23 | 1.2 | 0.68 | 177.88 | 179.1875 | 176.8 | 90953 |
| 1781562600 | 176.03 | -4.1 | -2.28 | 180.11 | 182.34 | 175.66 | 89903 |
| 1781303400 | 180.13 | 2.37 | 1.33 | 177.77 | 181 | 177.77 | 92675 |
| 1781217000 | 177.76 | 1.39 | 0.79 | 176.82 | 178.43 | 175.0501 | 63472 |
| 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 | 109104 |
| 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 |
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.
