Premium
Power REIT (PW)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.011 | -0.846153846154 | 1.3 | 1.61 | 1.26 | 163129 | 1.45042259 | CS |
| 4 | -0.001 | -0.077519379845 | 1.29 | 1.61 | 1.08 | 142772 | 1.30235567 | CS |
| 12 | 0.119 | 10.1709401709 | 1.17 | 2.59 | 1 | 314921 | 1.81801666 | CS |
| 26 | 0.4478 | 53.2334759867 | 0.8412 | 2.75 | 0.63 | 672079 | 1.61757268 | CS |
| 52 | 0.665 | 106.570512821 | 0.624 | 2.75 | 0.4004 | 412283 | 1.48200622 | CS |
| 156 | -66.711 | -98.1044117647 | 68 | 81.99 | 0.4004 | 159145 | 3.05862085 | CS |
| 260 | -7.321 | -85.0290360046 | 8.61 | 81.99 | 0.4004 | 108982 | 6.6167993 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 1.3 | -0.19 | -12.82 | 1.5 | 1.5 | 1.28 | 125108 |
| 1736292600 | 1.4912 | -0.02 | -1.24 | 1.51 | 1.61 | 1.44 | 275995 |
| 1736206200 | 1.5099 | 0.21 | 16.33 | 1.3799999 | 1.53 | 1.31 | 216560 |
| 1735947000 | 1.2979 | 0.01 | 0.61 | 1.3 | 1.33 | 1.2628 | 34852 |
| 1735860600 | 1.29 | -0.04 | -3.01 | 1.31 | 1.33 | 1.26 | 43071 |
| 1735687800 | 1.33 | 0.07 | 5.56 | 1.24 | 1.3797 | 1.21 | 154975 |
| 1735601400 | 1.26 | -0.07 | -5.26 | 1.29 | 1.32 | 1.21 | 74840 |
| 1735342200 | 1.33 | -0.05 | -3.62 | 1.3799999 | 1.4003 | 1.29 | 144442 |
| 1735255800 | 1.3799999 | 0.12 | 9.52 | 1.28 | 1.3799999 | 1.28 | 273455 |
| 1735077840 | 1.26 | 0.02 | 1.61 | 1.26 | 1.35 | 1.21 | 151864 |
| 1734996600 | 1.24 | 0.13 | 11.72 | 1.12 | 1.2810999 | 1.12 | 168242 |
| 1734737400 | 1.1099 | -0 | -0.01 | 1.11 | 1.1299999 | 1.08 | 111474 |
| 1734651000 | 1.11 | 0.02 | 1.83 | 1.12 | 1.21 | 1.09 | 121290 |
| 1734564600 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.19 | 1.08 | 75240 |
| 1734478200 | 1.1299999 | -0.12 | -9.60 | 1.24 | 1.3 | 1.08 | 159232 |
| 1734391800 | 1.25 | 0.01 | 0.81 | 1.25 | 1.33 | 1.24 | 119435 |
| 1734132600 | 1.24 | -0.09 | -6.77 | 1.29 | 1.35 | 1.18 | 177052 |
| 1734046200 | 1.33 | -0.04 | -2.92 | 1.32 | 1.36 | 1.15 | 545451 |
| 1733959800 | 1.37 | -0.22 | -13.84 | 1.51 | 1.53 | 1.35 | 494621 |
| 1733873400 | 1.59 | -0.1 | -5.92 | 1.6399999 | 1.73 | 1.51 | 440260 |
| 1733787000 | 1.69 | -0.21 | -11.05 | 1.97 | 2.14 | 1.66 | 895246 |
| 1733527800 | 1.9 | -0.37 | -16.30 | 2.22 | 2.2799999 | 1.8 | 980308 |
| 1733441400 | 2.27 | 0.07 | 3.18 | 2.18 | 2.59 | 1.9785 | 1765298 |
| 1733355000 | 2.2 | 0.75 | 51.72 | 1.48 | 2.2799999 | 1.45 | 7134833 |
| 1733268600 | 1.45 | -0.07 | -4.61 | 1.53 | 1.54 | 1.37 | 244857 |
| 1733182200 | 1.52 | 0.31 | 25.62 | 1.27 | 1.52 | 1.27 | 679119 |
| 1732917840 | 1.21 | 0.07 | 6.14 | 1.2 | 1.29 | 1.15 | 60578 |
| 1732750200 | 1.1399999 | -0.03 | -2.56 | 1.19 | 1.24 | 1.12 | 33548 |
| 1732663800 | 1.17 | 0.1 | 9.35 | 1.08 | 1.32 | 1.07 | 402010 |
| 1732577400 | 1.07 | 0.02 | 1.90 | 1.05 | 1.1247 | 1 | 35759 |
| 1732318200 | 1.05 | -0.02 | -1.87 | 1.07 | 1.09 | 1.03 | 26594 |
| 1732231800 | 1.07 | 0.04 | 3.88 | 1.03 | 1.09 | 1.03 | 43077 |
| 1732145400 | 1.03 | -0.07 | -6.45 | 1.1 | 1.12 | 1.01 | 21593 |
| 1732059000 | 1.101 | 0.05 | 4.86 | 1.07 | 1.1301 | 1.05 | 50594 |
| 1731972600 | 1.05 | -0.01 | -0.47 | 1.03 | 1.1 | 1.0041 | 18242 |
| 1731713400 | 1.055 | 0.02 | 2.43 | 1.03 | 1.09 | 1.0017 | 29133 |
| 1731627000 | 1.03 | -0.04 | -3.75 | 1.03 | 1.0999 | 1.01 | 27920 |
| 1731540600 | 1.0701 | 0.01 | 0.95 | 1.06 | 1.1 | 1.05 | 22989 |
| 1731454200 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.05 | 22235 |
| 1731367800 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.1399999 | 1.05 | 42898 |
| 1731108600 | 1.11 | -0.06 | -5.13 | 1.17 | 1.222 | 1.11 | 20836 |
| 1731022200 | 1.17 | -0.01 | -0.85 | 1.24 | 1.27 | 1.17 | 24461 |
| 1730935800 | 1.18 | -0.07 | -5.60 | 1.25 | 1.31 | 1.18 | 77622 |
| 1730849400 | 1.25 | 0.15 | 13.64 | 1.12 | 1.31 | 1.1001 | 125717 |
| 1730763000 | 1.1 | 0.02 | 1.85 | 1.06 | 1.1298999 | 1.052 | 21702 |
| 1730500200 | 1.08 | -0.02 | -1.82 | 1.11 | 1.15 | 1.05 | 67144 |
| 1730413800 | 1.1 | 0 | 0.00 | 1.15 | 1.15 | 1.07 | 19172 |
| 1730327400 | 1.1 | -0.04 | -3.51 | 1.15 | 1.2 | 1.09 | 40324 |
| 1730241000 | 1.1399999 | 0 | 0.00 | 1.18 | 1.18 | 1.1399999 | 25599 |
| 1730154600 | 1.1399999 | 0.03 | 2.70 | 1.16 | 1.2 | 1.11 | 38873 |
| 1729895400 | 1.11 | 0.02 | 1.83 | 1.09 | 1.1299999 | 1.09 | 54002 |
| 1729809000 | 1.09 | -0.11 | -9.17 | 1.15 | 1.2 | 1 | 170143 |
| 1729722600 | 1.2 | 0.05 | 4.35 | 1.1399999 | 1.2599 | 1.1299999 | 227991 |
| 1729636200 | 1.15 | -0.05 | -4.02 | 1.2 | 1.2 | 1.07 | 110328 |
| 1729549800 | 1.1982 | -0.03 | -2.59 | 1.23 | 1.35 | 1.17 | 85051 |
| 1729290600 | 1.23 | 0.1 | 8.85 | 1.17 | 1.24 | 1.15 | 82302 |
| 1729204200 | 1.1299999 | -0.01 | -0.88 | 1.1 | 1.21 | 1.07 | 126971 |
| 1729117800 | 1.1399999 | -0.07 | -5.79 | 1.19 | 1.21 | 1.0801 | 214032 |
| 1729031400 | 1.21 | -0.1 | -7.63 | 1.3 | 1.3 | 1.1936 | 299588 |
| 1728945000 | 1.31 | -0.07 | -5.07 | 1.35 | 1.44 | 1.25 | 443307 |
| 1728685800 | 1.3799999 | 0.18 | 15.00 | 1.51 | 1.65 | 1.2 | 11143525 |
| 1728599400 | 1.2 | 0.05 | 4.35 | 1.1399999 | 1.31 | 1.1399999 | 176639 |
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
