Premium
The Parkmead Group Plc (PMG.GB)
AQSE
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 | -2 | -10 | 20 | 21.75 | 17.05 | 13026 | 19.08719618 | DE |
| 4 | -0.5 | -2.7027027027 | 18.5 | 23.5 | 17.05 | 16707 | 18.94923783 | DE |
| 12 | 5.75 | 46.9387755102 | 12.25 | 25.5 | 9 | 20988 | 15.64823469 | DE |
| 26 | 5 | 38.4615384615 | 13 | 25.5 | 7.975 | 19641 | 13.36074963 | DE |
| 52 | 1.75 | 10.7692307692 | 16.25 | 25.5 | 7.975 | 19945 | 14.7984024 | DE |
| 156 | -23.4 | -56.5217391304 | 41.4 | 79.6 | 7.975 | 30609 | 33.68944164 | DE |
| 260 | -30.5 | -62.8865979381 | 48.5 | 79.6 | 7.975 | 33350 | 36.78258384 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731688080 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 10.5 | 0 |
| 1731598260 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 10.5 | 0 |
| 1731511920 | 11.5 | 0 | 0.00 | 11.5 | 11.59 | 10.5 | 4307 |
| 1731428820 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 10.5 | 0 |
| 1731342540 | 11.5 | 0.25 | 2.22 | 11.25 | 11.925 | 10.5 | 32485 |
| 1731083160 | 11.25 | -0.75 | -6.25 | 12 | 13 | 10.5 | 25000 |
| 1730993820 | 12 | -1.75 | -12.73 | 12 | 13 | 12 | 6 |
| 1730910480 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1730824080 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13 | 0 |
| 1730737740 | 13.75 | 1.25 | 10.00 | 12.5 | 13.75 | 11.5 | 11535 |
| 1730475300 | 12.5 | 0 | 0.00 | 12.5 | 12.58 | 11.5 | 5400 |
| 1730388900 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 11.5 | 15526 |
| 1730305440 | 12.25 | 2 | 19.51 | 10.25 | 12.5 | 9 | 48094 |
| 1730193840 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 9 | 0 |
| 1730132940 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 9.5 | 15524 |
| 1729869960 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 9.5 | 0 |
| 1729783680 | 10.75 | -0.5 | -4.44 | 11.25 | 11.5 | 9.5 | 0 |
| 1729697340 | 11.25 | -0.5 | -4.26 | 11.75 | 12 | 10.75 | 19985 |
| 1729610340 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.25 | 0 |
| 1729524420 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 11.5 | 0 |
| 1729262100 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 11.5 | 0 |
| 1729178580 | 12.25 | -0.25 | -2.00 | 12.5 | 12.75 | 11.5 | 14000 |
| 1729092540 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 11.5 | 0 |
| 1729006140 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 11.5 | 0 |
| 1728919680 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 11.5 | 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
