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 | -0.045 | -3.78151260504 | 1.19 | 1.2 | 1.08 | 35009 | 1.15488399 | CS |
| 4 | -0.095 | -7.66129032258 | 1.24 | 1.36 | 1.08 | 44946 | 1.21508469 | CS |
| 12 | -0.045 | -3.78151260504 | 1.19 | 2.59 | 1.08 | 317705 | 1.8541444 | CS |
| 26 | -0.495 | -30.1829268293 | 1.64 | 2.75 | 0.63 | 460499 | 1.58665441 | CS |
| 52 | 0.495 | 76.1538461538 | 0.65 | 2.75 | 0.4004 | 419130 | 1.48129902 | CS |
| 156 | -52.625 | -97.8705597917 | 53.77 | 54.7999 | 0.4004 | 160017 | 2.44944383 | CS |
| 260 | -11.645 | -91.0476935106 | 12.79 | 81.99 | 0.4004 | 109244 | 6.54796093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 1.145 | -0.03 | -2.14 | 1.17 | 1.17 | 1.08 | 53863 |
| 1739921400 | 1.17 | 0.02 | 1.74 | 1.15 | 1.18 | 1.12 | 60440 |
| 1739575800 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.19 | 1.1249 | 21655 |
| 1739489400 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.08 | 36809 |
| 1739403000 | 1.16 | -0.03 | -2.59 | 1.19 | 1.2 | 1.09 | 21131 |
| 1739316600 | 1.1909 | -0.02 | -1.58 | 1.21 | 1.22 | 1.11 | 97939 |
| 1739230200 | 1.21 | 0.05 | 4.31 | 1.15 | 1.22 | 1.15 | 33607 |
| 1738971000 | 1.16 | -0.06 | -4.92 | 1.24 | 1.25 | 1.16 | 31432 |
| 1738884600 | 1.22 | -0.07 | -5.43 | 1.3 | 1.3004 | 1.21 | 16412 |
| 1738798200 | 1.29 | 0.04 | 2.87 | 1.25 | 1.35 | 1.2 | 97410 |
| 1738711800 | 1.254 | 0.07 | 6.27 | 1.18 | 1.26 | 1.18 | 18077 |
| 1738625400 | 1.18 | -0.09 | -6.78 | 1.23 | 1.24 | 1.16 | 34701 |
| 1738366200 | 1.2658 | 0.03 | 2.08 | 1.24 | 1.36 | 1.24 | 116869 |
| 1738279800 | 1.24 | 0.01 | 0.81 | 1.2 | 1.26 | 1.1717 | 73968 |
| 1738193400 | 1.23 | 0.03 | 2.43 | 1.21 | 1.24 | 1.18 | 30463 |
| 1738107000 | 1.2008 | -0.01 | -1.07 | 1.2 | 1.2024999 | 1.145 | 15136 |
| 1738020600 | 1.2138 | 0 | 0.31 | 1.22 | 1.26 | 1.181 | 28205 |
| 1737761400 | 1.21 | 0.03 | 2.54 | 1.15 | 1.22 | 1.15 | 22445 |
| 1737675000 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737588600 | 1.18 | -0.04 | -3.28 | 1.24 | 1.25 | 1.16 | 45979 |
| 1737502200 | 1.22 | 0 | 0.16 | 1.2629 | 1.2629 | 1.2 | 35735 |
| 1737156600 | 1.218 | 0.02 | 1.50 | 1.22 | 1.24 | 1.19 | 20787 |
| 1737070200 | 1.2 | 0.04 | 3.45 | 1.19 | 1.2099 | 1.16 | 36277 |
| 1736983800 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2549999 | 1.15 | 75111 |
| 1736897400 | 1.19 | -0.03 | -2.46 | 1.23 | 1.2894 | 1.12 | 76214 |
| 1736811000 | 1.22 | -0.11 | -8.53 | 1.33 | 1.33 | 1.11 | 58817 |
| 1736551800 | 1.3338 | 0.03 | 2.60 | 1.3 | 1.35 | 1.26 | 23608 |
| 1736379000 | 1.3 | -0.19 | -12.82 | 1.5 | 1.5 | 1.28 | 124791 |
| 1736292600 | 1.4912 | -0.02 | -1.24 | 1.51 | 1.61 | 1.44 | 264749 |
| 1736206200 | 1.5099 | 0.21 | 16.33 | 1.3799999 | 1.53 | 1.31 | 215059 |
| 1735947000 | 1.2979 | 0.01 | 0.61 | 1.3 | 1.33 | 1.2628 | 33828 |
| 1735860600 | 1.29 | -0.04 | -3.01 | 1.31 | 1.33 | 1.26 | 42211 |
| 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 | 144440 |
| 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 | 168240 |
| 1734737400 | 1.1099 | -0 | -0.01 | 1.11 | 1.1299999 | 1.08 | 111251 |
| 1734651000 | 1.11 | 0.02 | 1.83 | 1.12 | 1.21 | 1.09 | 121241 |
| 1734564600 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.19 | 1.08 | 75234 |
| 1734478200 | 1.1299999 | -0.12 | -9.60 | 1.24 | 1.3 | 1.08 | 158272 |
| 1734391800 | 1.25 | 0.01 | 0.81 | 1.25 | 1.33 | 1.24 | 119230 |
| 1734132600 | 1.24 | -0.09 | -6.77 | 1.29 | 1.35 | 1.18 | 176852 |
| 1734046200 | 1.33 | -0.04 | -2.92 | 1.32 | 1.36 | 1.15 | 543061 |
| 1733959800 | 1.37 | -0.22 | -13.84 | 1.51 | 1.53 | 1.35 | 492674 |
| 1733873400 | 1.59 | -0.1 | -5.92 | 1.6399999 | 1.73 | 1.51 | 435060 |
| 1733787000 | 1.69 | -0.21 | -11.05 | 1.97 | 2.14 | 1.66 | 892647 |
| 1733527800 | 1.9 | -0.37 | -16.30 | 2.22 | 2.2799999 | 1.8 | 979408 |
| 1733441400 | 2.27 | 0.07 | 3.18 | 2.18 | 2.59 | 1.9785 | 1756862 |
| 1733355000 | 2.2 | 0.75 | 51.72 | 1.48 | 2.2799999 | 1.45 | 7132115 |
| 1733268600 | 1.45 | -0.07 | -4.61 | 1.53 | 1.53 | 1.37 | 239787 |
| 1733182200 | 1.52 | 0.31 | 25.62 | 1.27 | 1.52 | 1.27 | 676493 |
| 1732917840 | 1.21 | 0.07 | 6.14 | 1.2 | 1.29 | 1.15 | 60576 |
| 1732750200 | 1.1399999 | -0.03 | -2.56 | 1.19 | 1.24 | 1.12 | 32873 |
| 1732663800 | 1.17 | 0.1 | 9.35 | 1.08 | 1.32 | 1.07 | 402008 |
| 1732577400 | 1.07 | 0.02 | 1.90 | 1.05 | 1.1247 | 1 | 35247 |
| 1732318200 | 1.05 | -0.02 | -1.87 | 1.07 | 1.09 | 1.03 | 26105 |
| 1732231800 | 1.07 | 0.04 | 3.88 | 1.03 | 1.09 | 1.03 | 43076 |
| 1732145400 | 1.03 | -0.07 | -6.45 | 1.1 | 1.12 | 1.01 | 21592 |
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
