Premium
The Parkmead Group Plc (PMG.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.94117647059 | 17 | 20.25 | 15.5 | 17442 | 16.78967435 | DE |
| 4 | -1.5 | -8.33333333333 | 18 | 20.75 | 15.5 | 13359 | 17.2507249 | DE |
| 12 | 3.75 | 29.4117647059 | 12.75 | 25.5 | 12.25 | 20199 | 17.11463234 | DE |
| 26 | 4.75 | 40.4255319149 | 11.75 | 25.5 | 7.975 | 16299 | 14.43208605 | DE |
| 52 | -2 | -10.8108108108 | 18.5 | 25.5 | 7.975 | 18915 | 14.76420406 | DE |
| 156 | -22.25 | -57.4193548387 | 38.75 | 79.6 | 7.975 | 30522 | 33.43532079 | DE |
| 260 | -25 | -60.2409638554 | 41.5 | 79.6 | 7.975 | 32713 | 36.53513948 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739806500 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 15.53 | 10351 |
| 1739547420 | 16.5 | 0 | 0.00 | 16.5 | 16.75 | 16.5 | 0 |
| 1739460900 | 16.5 | -0.5 | -2.94 | 17 | 20.25 | 15.5 | 36685 |
| 1739378040 | 17 | 0 | 0.00 | 17 | 20.25 | 15.55 | 23841 |
| 1739291220 | 17 | 0 | 0.00 | 17 | 20.25 | 15.59 | 26684 |
| 1739202480 | 17 | 0 | 0.00 | 17 | 20.25 | 16.75 | 0 |
| 1738937700 | 17 | 0 | 0.00 | 17 | 20.25 | 15.66 | 25000 |
| 1738855980 | 17 | 0 | 0.00 | 17 | 20.25 | 16.75 | 0 |
| 1738772880 | 17 | 0.5 | 3.03 | 17 | 20.25 | 16.75 | 0 |
| 1738686480 | 16.5 | -1 | -5.71 | 17.5 | 20.5 | 16.015 | 4019 |
| 1738596900 | 17.5 | 0 | 0.00 | 17.5 | 20.5 | 16.51 | 27867 |
| 1738337520 | 17.5 | 0 | 0.00 | 17.5 | 20.5 | 16.51 | 9387 |
| 1738254840 | 17.5 | 0 | 0.00 | 17.5 | 20.5 | 17 | 0 |
| 1738165140 | 17.5 | 0 | 0.00 | 17.5 | 20.5 | 16.97 | 1671 |
| 1738078980 | 17.5 | 0 | 0.00 | 17.5 | 20.5 | 17 | 0 |
| 1737975300 | 17.5 | 0 | 0.00 | 17.5 | 20.5 | 17 | 0 |
| 1737735960 | 17.5 | 0 | 0.00 | 17.5 | 20.5 | 16.39 | 36333 |
| 1737649680 | 17.5 | -0.5 | -2.78 | 17.5 | 20.5 | 16.344999 | 31954 |
| 1737563340 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1737476940 | 18 | 0 | 0.00 | 18 | 20.75 | 17.25 | 0 |
| 1737390480 | 18 | 0 | 0.00 | 18 | 20.75 | 17 | 30387 |
| 1737131340 | 18 | 0 | 0.00 | 18 | 20.75 | 17 | 212 |
| 1737044940 | 18 | 0 | 0.00 | 18 | 20.75 | 17.25 | 0 |
| 1736955300 | 18 | 0 | 0.00 | 18 | 20.75 | 16.55 | 8333 |
| 1736869080 | 18 | 0 | 0.00 | 18 | 20.75 | 17.25 | 0 |
| 1736782500 | 18 | -0.5 | -2.70 | 18.5 | 21 | 17.05 | 15000 |
| 1736524020 | 18.5 | -0.5 | -2.63 | 19 | 21.25 | 17.5 | 26300 |
| 1736439600 | 19 | 0 | 0.00 | 19 | 21.25 | 17.575 | 10000 |
| 1736353620 | 19 | -0.5 | -2.56 | 19.5 | 21.5 | 17.75 | 0 |
| 1736264400 | 19.5 | -0.5 | -2.50 | 20 | 21.75 | 18 | 20000 |
| 1736180880 | 20 | 0 | 0.00 | 20 | 21.75 | 18.25 | 8829 |
| 1735918500 | 20 | 0 | 0.00 | 20 | 21.75 | 18.25 | 5000 |
| 1735832160 | 20 | 1 | 5.26 | 19 | 21.25 | 18.25 | 9823 |
| 1735662660 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1735576260 | 19 | 0 | 0.00 | 19 | 21.25 | 17.75 | 0 |
| 1735313700 | 19 | 0 | 0.00 | 19 | 21.25 | 17.75 | 20224 |
| 1735057680 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1734971280 | 19 | 0 | 0.00 | 19 | 21.25 | 17.75 | 25000 |
| 1734712200 | 19 | 0.5 | 2.70 | 18.5 | 21 | 17.62 | 58978 |
| 1734622440 | 18.5 | 0 | 0.00 | 18.5 | 21 | 17.5 | 10000 |
| 1734536340 | 18.5 | 0 | 0.00 | 18.5 | 22.5 | 17.5 | 56446 |
| 1734449880 | 18.5 | 0 | 0.00 | 18.5 | 23.5 | 17.5 | 0 |
| 1734366420 | 18.5 | 0 | 0.00 | 18.5 | 23.5 | 17.5 | 0 |
| 1734104460 | 18.5 | 0 | 0.00 | 18.5 | 23.5 | 17.5 | 28723 |
| 1734020880 | 18.5 | 4.25 | 29.82 | 21.5 | 25.5 | 17.5 | 225491 |
| 1733931060 | 14.25 | 0.5 | 3.64 | 13.75 | 14.88 | 13.5 | 34301 |
| 1733848080 | 13.75 | 0.5 | 3.77 | 13.25 | 13.75 | 13.25 | 0 |
| 1733761860 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 13.06 | 1000 |
| 1733495700 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 13.25 | 0 |
| 1733416140 | 13.25 | -0.5 | -3.64 | 13.75 | 13.75 | 13.25 | 8571 |
| 1733326500 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.5 | 0 |
| 1733239800 | 13.75 | 0.25 | 1.85 | 13.5 | 13.75 | 13.5 | 0 |
| 1733156940 | 13.5 | -1 | -6.90 | 14.5 | 14.5 | 13.5 | 50000 |
| 1732897620 | 14.5 | -0.25 | -1.69 | 14.75 | 14.82 | 14.5 | 10000 |
| 1732808160 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.5 | 0 |
| 1732721820 | 14.75 | -0.75 | -4.84 | 15.5 | 15.5 | 14.5 | 72262 |
| 1732638480 | 15.5 | 2 | 14.81 | 14.5 | 15.5 | 13.25 | 62176 |
| 1732548840 | 13.5 | 0.75 | 5.88 | 12.75 | 13.87 | 12.25 | 70251 |
| 1732289460 | 12.75 | 1 | 8.51 | 11.75 | 12.9025 | 11.5 | 98654 |
| 1732203480 | 11.75 | 0.25 | 2.17 | 11.5 | 11.935 | 11.5 | 41843 |
| 1732120140 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732033620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1731947580 | 11.5 | 0 | 0.00 | 11.5 | 11.59 | 10.5 | 1609 |
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
