Premium
Power REIT (PW)
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 | -0.05 | -0.534759358289 | 9.35 | 9.63 | 9.04 | 2892 | 9.32967926 | CS |
| 4 | -1.53 | -14.1274238227 | 10.83 | 11.6224 | 8.83 | 8989 | 9.52612484 | CS |
| 12 | 8.4201 | 956.938288442 | 0.8799 | 12.92 | 0.5 | 54314 | 2.36922275 | CS |
| 26 | 8.3676 | 897.425997426 | 0.9324 | 12.92 | 0.5 | 41675 | 1.79088563 | CS |
| 52 | 8.21 | 753.211009174 | 1.09 | 12.92 | 0.5 | 231319 | 1.0657255 | CS |
| 156 | 7.71 | 484.905660377 | 1.59 | 12.92 | 0.4004 | 228524 | 1.32261358 | CS |
| 260 | -30.7 | -76.75 | 40 | 81.99 | 0.4004 | 146553 | 3.22839435 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 9.3 | 0.05 | 0.54 | 9.0399999 | 9.515 | 8.82 | 7075 |
| 1783636200 | 9.25 | -0.27 | -2.84 | 9.52 | 9.5399999 | 9.25 | 1942 |
| 1783549800 | 9.52 | 0.31 | 3.37 | 9.0399999 | 9.56 | 9.0399999 | 4215 |
| 1783463400 | 9.21 | 0 | 0.00 | 9.0399999 | 9.63 | 9.0399999 | 1721 |
| 1783377000 | 9.21 | -0.28 | -2.90 | 9.35 | 9.48 | 9.21 | 3689 |
| 1783031400 | 9.485 | -0.17 | -1.71 | 9.63 | 9.89 | 8.83 | 6304 |
| 1782945000 | 9.6501 | 0.03 | 0.31 | 9.41 | 10.08 | 9.41 | 2225 |
| 1782858600 | 9.6199999 | -0.26 | -2.63 | 9.52 | 10.2599 | 9.5 | 6134 |
| 1782772200 | 9.88 | -0.19 | -1.89 | 10.03 | 10.12 | 9.3201 | 7968 |
| 1782513000 | 10.07 | 0.82 | 8.86 | 9.16 | 10.07 | 9.16 | 1019 |
| 1782426600 | 9.25 | -0.65 | -6.54 | 10.16 | 11.6224 | 9.15 | 40921 |
| 1782340200 | 9.8971 | 0.28 | 2.88 | 9.6 | 10.2699 | 9.6 | 5765 |
| 1782253800 | 9.6199999 | 0.18 | 1.96 | 9.36 | 9.67 | 9.14 | 1529 |
| 1782167400 | 9.435 | -0.11 | -1.10 | 9.5 | 9.605 | 8.8699999 | 13981 |
| 1781821800 | 9.5399999 | 0.19 | 2.03 | 9.53 | 9.771 | 9.49 | 7935 |
| 1781735400 | 9.35 | -0.17 | -1.79 | 9.23 | 9.785 | 9.23 | 22470 |
| 1781649000 | 9.52 | -0.06 | -0.63 | 9.2899999 | 10.3021 | 8.85 | 13273 |
| 1781562600 | 9.58 | -1.04 | -9.79 | 10 | 10.48 | 9.35 | 9743 |
| 1781303400 | 10.62 | -0.7 | -6.18 | 10.83 | 10.83 | 10 | 10971 |
| 1781217000 | 11.32 | -1.6 | -12.38 | 11.76 | 12.9199 | 10.8501 | 22724 |
| 1781130600 | 12.92 | 2.52 | 24.23 | 11.48 | 12.92 | 9.9 | 36905 |
| 1781044200 | 10.4 | 0.42 | 4.21 | 9.72 | 11 | 9 | 60578 |
| 1780957800 | 9.98 | 1.1 | 12.39 | 8.56 | 9.9832 | 8.0001 | 98422 |
| 1780698600 | 8.8798999 | -0.64 | -6.72 | 9.25 | 10.23 | 7.925 | 56535 |
| 1780612200 | 9.52 | 0.27 | 2.92 | 9.4 | 10 | 8.71 | 89800 |
| 1780525800 | 9.25 | 0.95 | 11.45 | 8.2899999 | 10.53 | 8.2899999 | 39617 |
| 1780439400 | 8.2999999 | 0.61 | 7.99 | 7.6 | 8.378 | 7.6 | 14796 |
| 1780353000 | 7.686 | -0.15 | -1.85 | 7.596 | 7.75 | 7.316 | 12624 |
| 1780093800 | 7.831 | 0.7 | 9.83 | 7.393 | 7.8669999 | 7.015 | 10889 |
| 1780007400 | 7.13 | 0.93 | 15.00 | 6.47 | 7.67499 | 6.034 | 18955 |
| 1779921000 | 6.2 | 0.4 | 6.91 | 5.836 | 6.669 | 5.6999999 | 8132 |
| 1779834600 | 5.7989999 | 0.41 | 7.59 | 5.44 | 5.8 | 5.401 | 5546 |
| 1779489000 | 5.39 | 0.26 | 5.05 | 5.32 | 5.78999 | 5.1 | 9576 |
| 1779402600 | 5.131 | -0.13 | -2.41 | 5.406 | 5.699 | 5 | 6815 |
| 1779316200 | 5.2575 | -0.71 | -11.93 | 5.4 | 5.432 | 5 | 10472 |
| 1779229800 | 5.97 | 0.34 | 5.96 | 5.5189999 | 6.8 | 5.5189999 | 28742 |
| 1779143400 | 5.634 | -0.27 | -4.52 | 6.1 | 6.1 | 5.602 | 2603 |
| 1778884200 | 5.901 | -0.18 | -3.02 | 6.1 | 6.1899999 | 5.8999999 | 1627 |
| 1778797800 | 6.085 | 0.37 | 6.38 | 5.6 | 6.2 | 5.6 | 5368 |
| 1778711400 | 5.72 | -0.34 | -5.61 | 6.29 | 6.29 | 5.72 | 6519 |
| 1778625000 | 6.0599999 | -0.14 | -2.24 | 6.1 | 6.3859999 | 5.6999999 | 2729 |
| 1778538600 | 6.199 | -0.14 | -2.13 | 6.48 | 6.48 | 5.5 | 15976 |
| 1778279400 | 6.334 | -0.49 | -7.13 | 7.1 | 7.1 | 6.2009999 | 9431 |
| 1778193000 | 6.82 | -0.28 | -3.94 | 7.1 | 7.478 | 6.82 | 2989 |
| 1778106600 | 7.1 | -0.28 | -3.73 | 7.3 | 7.531 | 7.025 | 14324 |
| 1778020200 | 7.375 | -0.13 | -1.67 | 7.6 | 7.6 | 7 | 7036 |
| 1777933800 | 7.5 | -0.1 | -1.32 | 7.497 | 7.7 | 7.3029999 | 10857 |
| 1777674600 | 7.6 | -0.1 | -1.30 | 7.639 | 7.84 | 7.334 | 1114 |
| 1777588200 | 7.7 | 0.16 | 2.10 | 7.486 | 7.75 | 7.215 | 4605 |
| 1777501800 | 7.5415 | -0.14 | -1.87 | 7.605 | 7.826 | 7.399 | 629 |
| 1777415400 | 7.685 | 0.08 | 1.01 | 7.401 | 7.801 | 7.365 | 2374 |
| 1777329000 | 7.608 | -0.39 | -4.90 | 7.818 | 8 | 7.608 | 978 |
| 1777069800 | 8 | 0.64 | 8.70 | 7.75 | 8.304 | 7.40001 | 3092 |
| 1776983400 | 7.36 | -0.48 | -6.11 | 8.119 | 8.199 | 7.22 | 15432 |
| 1776897000 | 7.839 | -0.49 | -5.84 | 8.24 | 8.39799 | 7.8 | 11614 |
| 1776810600 | 8.3255 | 0.17 | 2.14 | 8.442 | 8.45 | 8.2 | 2968 |
| 1776724200 | 8.151 | -0.44 | -5.12 | 8.32 | 8.32 | 7.87 | 2612 |
| 1776465000 | 8.591 | 0.23 | 2.69 | 8.799 | 8.799 | 8.272 | 1508 |
| 1776378600 | 8.366 | -0.36 | -4.11 | 8.594 | 8.849 | 8.27 | 459 |
| 1776292200 | 8.7244999 | 0.4 | 4.81 | 8.173 | 8.999 | 8.173 | 321 |
| 1776205800 | 8.324 | -0.86 | -9.40 | 9 | 9.2 | 8.25 | 3656 |
| 1776119400 | 9.1879999 | 1.06 | 13.10 | 8.12 | 9.189 | 8.12 | 16206 |
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.
