Premium
Personal Group Holdings PLC (PGH.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.77777777778 | 225 | 235 | 221 | 4684 | 229.21435586 | DE |
| 4 | 20 | 9.95024875622 | 201 | 235 | 198.9 | 3610 | 214.32519942 | DE |
| 12 | 30 | 15.7068062827 | 191 | 235 | 170 | 2779 | 205.33184597 | DE |
| 26 | 61 | 38.125 | 160 | 235 | 158.761 | 5882 | 182.91859469 | DE |
| 52 | 56 | 33.9393939394 | 165 | 235 | 152 | 3872 | 178.74102635 | DE |
| 156 | -127 | -36.4942528736 | 348 | 350 | 146.88 | 1677 | 184.14789406 | DE |
| 260 | -169 | -43.3333333333 | 390 | 390 | 146.88 | 1436 | 199.45084977 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740673980 | 225 | 0 | 0.00 | 225 | 227.6 | 225 | 8787 |
| 1740584040 | 225 | 0 | 0.00 | 225 | 231 | 225 | 500 |
| 1740498240 | 225 | -10 | -4.26 | 235 | 235 | 222.6 | 1500 |
| 1740414420 | 235 | 6 | 2.62 | 229 | 235 | 229 | 8028 |
| 1740152280 | 229 | 4 | 1.78 | 225 | 229.4 | 225 | 4604 |
| 1740068940 | 225 | 6 | 2.74 | 219 | 229 | 219 | 1000 |
| 1739982540 | 219 | 10 | 4.78 | 209 | 225.3 | 209 | 2300 |
| 1739895960 | 209 | 10 | 5.03 | 199 | 215 | 199 | 10340 |
| 1739806500 | 199 | 0 | 0.00 | 199 | 199 | 198.9 | 601 |
| 1739547420 | 199 | -2 | -1.00 | 201 | 201 | 199 | 0 |
| 1739460900 | 201 | -4 | -1.95 | 205 | 205 | 200.12 | 4476 |
| 1739378040 | 205 | 0 | 0.00 | 205 | 205 | 203.8 | 3481 |
| 1739291220 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1739202480 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1738937700 | 205 | 0 | 0.00 | 205 | 207.4 | 205 | 2500 |
| 1738855980 | 205 | 2 | 0.99 | 203 | 205.6 | 203 | 2355 |
| 1738772880 | 203 | -6 | -2.87 | 209 | 211 | 203 | 6786 |
| 1738686480 | 209 | 10 | 5.03 | 199 | 209 | 199 | 12950 |
| 1738596900 | 199 | -8 | -3.86 | 207 | 207 | 199 | 1000 |
| 1738337520 | 207 | 6 | 2.99 | 201 | 207 | 201 | 1000 |
| 1738254840 | 201 | 4 | 2.03 | 197 | 203.8 | 197 | 3754 |
| 1738165140 | 197 | 2 | 1.03 | 195 | 197.58 | 190.35 | 2248 |
| 1738078980 | 195 | 25 | 14.71 | 180 | 195 | 180 | 44211 |
| 1737975300 | 170 | -2 | -1.16 | 172 | 172 | 170 | 0 |
| 1737735960 | 172 | -11 | -6.01 | 183 | 183 | 172 | 514 |
| 1737649680 | 183 | -2 | -1.08 | 183 | 183 | 183 | 0 |
| 1737563340 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1737476940 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1737390480 | 185 | -4 | -2.12 | 189 | 189 | 185 | 0 |
| 1737131340 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1737044940 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736955300 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736869080 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736782500 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736524020 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736439600 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736353620 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736264400 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736180880 | 189 | 4 | 2.16 | 185 | 189 | 185 | 99 |
| 1735918500 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1735832160 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1735662660 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1735576260 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1735313700 | 185 | 0 | 0.00 | 185 | 185 | 184.3 | 117 |
| 1735057680 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1734971280 | 185 | 0 | 0.00 | 185 | 188.68 | 185 | 311 |
| 1734712200 | 185 | -5 | -2.63 | 190 | 190 | 185 | 1329 |
| 1734622440 | 190 | -3 | -1.55 | 193 | 193 | 185.75 | 2716 |
| 1734536340 | 193 | 0 | 0.00 | 193 | 193 | 193 | 0 |
| 1734449880 | 193 | -6 | -3.02 | 199 | 199 | 193 | 1000 |
| 1734366420 | 199 | 0 | 0.00 | 199 | 199 | 196.04 | 991 |
| 1734104460 | 199 | 0 | 0.00 | 199 | 199 | 199 | 0 |
| 1734020880 | 199 | -2 | -1.00 | 201 | 201 | 199 | 995 |
| 1733931060 | 201 | -3.48 | -1.70 | 201 | 205 | 201 | 5068 |
| 1733848080 | 204.48 | -2.52 | -1.22 | 207 | 207 | 201 | 5894 |
| 1733761860 | 207 | 12 | 6.15 | 195 | 207.2 | 195 | 6618 |
| 1733495700 | 195 | 4 | 2.09 | 191 | 195.4 | 191 | 2000 |
| 1733416140 | 191 | -2 | -1.04 | 193 | 197.88 | 190.4 | 451 |
| 1733326500 | 193 | -6 | -3.02 | 199 | 199.94 | 193 | 1000 |
| 1733239800 | 199 | 4 | 2.05 | 195 | 199.5 | 195 | 2000 |
| 1733156940 | 195 | 10 | 5.41 | 185 | 195.55 | 185 | 7026 |
| 1732897620 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1732808160 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
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
