Premium
PLS Group Ltd (PLS)
ASX
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 | 0.635 | 10.7627118644 | 5.9 | 6.75 | 5.52 | 24915401 | 6.02636548 | DE |
| 4 | 0.585 | 9.83193277311 | 5.95 | 6.81 | 5.52 | 36851584 | 6.27797634 | DE |
| 12 | 2.485 | 61.3580246914 | 4.05 | 6.81 | 2.41 | 26858825 | 5.91993367 | DE |
| 26 | 2.485 | 61.3580246914 | 4.05 | 6.81 | 1.3 | 26865948 | 5.17921012 | DE |
| 52 | 5.22 | 396.958174905 | 1.315 | 6.81 | 0.8 | 33634307 | 3.41649604 | DE |
| 156 | 1.665 | 34.1889117043 | 4.87 | 7.01 | 0.8 | 28711363 | 3.24194361 | DE |
| 260 | 5.11 | 358.596491228 | 1.425 | 7.01 | 0.8 | 28039402 | 3.29751393 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781244900 | 6.51 | 0.55 | 9.23 | 6.17 | 6.5199999 | 6.12 | 24462243 |
| 1781158500 | 5.96 | 0.21 | 3.56 | 5.68 | 5.96 | 5.5199999 | 25066068 |
| 1781072100 | 5.755 | -0.12 | -1.96 | 5.98 | 6.01 | 5.68 | 20244758 |
| 1780985700 | 5.87 | -0.04 | -0.68 | 5.9 | 5.9 | 5.71 | 29888535 |
| 1780640100 | 5.91 | -0.26 | -4.21 | 6.07 | 6.12 | 5.8099999 | 36215581 |
| 1780553700 | 6.17 | -0.3 | -4.64 | 6.41 | 6.41 | 6.14 | 31875664 |
| 1780467300 | 6.47 | -0.09 | -1.37 | 6.75 | 6.81 | 6.4 | 30443009 |
| 1780380900 | 6.5599999 | -0.19 | -2.81 | 6.74 | 6.74 | 6.415 | 27168128 |
| 1780294500 | 6.75 | 0.37 | 5.80 | 6.43 | 6.81 | 6.4 | 21166705 |
| 1780035300 | 6.38 | 0.06 | 0.95 | 6.34 | 6.44 | 6.29 | 276154018 |
| 1779948900 | 6.32 | 0.02 | 0.32 | 6.3 | 6.59 | 6.28 | 27983572 |
| 1779862500 | 6.3 | -0.15 | -2.33 | 6.45 | 6.54 | 6.2699999 | 24960093 |
| 1779776100 | 6.45 | 0.02 | 0.31 | 6.43 | 6.555 | 6.34 | 19144527 |
| 1779689700 | 6.43 | 0.09 | 1.50 | 6.3 | 6.45 | 6.18 | 13243495 |
| 1779430500 | 6.335 | 0.16 | 2.59 | 6.28 | 6.35 | 6.17 | 21797839 |
| 1779344100 | 6.175 | 0.16 | 2.57 | 6.1 | 6.18 | 6.09 | 18182295 |
| 1779257700 | 6.0199999 | 0.14 | 2.38 | 5.87 | 6.04 | 5.78 | 22258212 |
| 1779171300 | 5.88 | -0.1 | -1.67 | 5.92 | 5.96 | 5.73 | 15728507 |
| 1779084900 | 5.98 | -0.04 | -0.66 | 5.95 | 6.1 | 5.94 | 14196851 |
| 1778825700 | 6.0199999 | -0.32 | -5.05 | 6.14 | 6.19 | 5.93 | 29112109 |
| 1778739300 | 6.34 | -0.14 | -2.16 | 6.48 | 6.48 | 6.22 | 13643685 |
| 1778652900 | 6.48 | -0.08 | -1.22 | 6.5 | 6.59 | 6.46 | 18440908 |
| 1778566500 | 6.5599999 | 0.31 | 4.96 | 6.46 | 6.59 | 6.44 | 19936847 |
| 1778480100 | 6.25 | -0.04 | -0.64 | 6.21 | 6.37 | 6.19 | 15763845 |
| 1778220900 | 6.29 | -0.06 | -0.94 | 6.2699999 | 6.38 | 5.01 | 17551563 |
| 1778134500 | 6.35 | 0.13 | 2.09 | 6.3 | 6.38 | 6.24 | 22024445 |
| 1778048100 | 6.22 | 0.19 | 3.24 | 6.08 | 6.24 | 6.05 | 28370814 |
| 1777961700 | 6.025 | -0.03 | -0.41 | 5.98 | 6.04 | 5.95 | 8308470 |
| 1777875300 | 6.05 | -0.1 | -1.55 | 6.14 | 6.14 | 5.97 | 11369102 |
| 1777616100 | 6.1449999 | 0.1 | 1.74 | 6.15 | 6.26 | 4.9 | 21134270 |
| 1777529700 | 6.04 | 0.08 | 1.34 | 6.05 | 6.17 | 5.85 | 24250684 |
| 1777443300 | 5.96 | -0.14 | -2.21 | 5.99 | 6.05 | 5.885 | 23091780 |
| 1777356900 | 6.095 | 0.18 | 2.96 | 5.99 | 6.17 | 5.96 | 24465407 |
| 1777270500 | 5.92 | 0.13 | 2.25 | 5.75 | 6.04 | 5.73 | 15968370 |
| 1777011300 | 5.79 | 0.08 | 1.40 | 5.95 | 6.03 | 4.8099999 | 21750776 |
| 1776924900 | 5.71 | -0.22 | -3.63 | 5.98 | 6.03 | 5.61 | 21711842 |
| 1776838500 | 5.925 | 0.02 | 0.42 | 5.87 | 5.96 | 5.7699999 | 16428894 |
| 1776752100 | 5.9 | -0.13 | -2.16 | 5.99 | 6.09 | 5.87 | 11999937 |
| 1776665700 | 6.03 | 0 | 0.00 | 5.7699999 | 6.05 | 5.67 | 26453072 |
| 1776406500 | 6.03 | 0.31 | 5.33 | 5.99 | 6.14 | 2.41 | 32754337 |
| 1776320100 | 5.725 | 0.35 | 6.41 | 5.41 | 5.73 | 5.39 | 28173688 |
| 1776233700 | 5.38 | -0.04 | -0.74 | 5.39 | 5.45 | 5.2699999 | 16538223 |
| 1776147300 | 5.42 | 0.08 | 1.40 | 5.47 | 5.49 | 5.37 | 16738782 |
| 1776060900 | 5.345 | 0 | 0.00 | 5.33 | 5.391 | 5.24 | 26477640 |
| 1775801700 | 5.345 | 0.04 | 0.85 | 5.4 | 5.51 | 4.6 | 15676800 |
| 1775715300 | 5.3 | 0.02 | 0.38 | 5.17 | 5.37 | 5.17 | 16097748 |
| 1775628900 | 5.28 | 0.11 | 2.03 | 5.35 | 5.37 | 5.16 | 18030601 |
| 1775542500 | 5.175 | 0.11 | 2.07 | 5.28 | 5.29 | 4.21 | 12296054 |
| 1775106900 | 5.07 | -0.22 | -4.16 | 5.3099999 | 5.33 | 5.03 | 23674691 |
| 1775020500 | 5.29 | 0.12 | 2.32 | 5.3 | 5.43 | 5.22 | 27067011 |
| 1774934100 | 5.17 | -0.1 | -1.80 | 5.25 | 5.2699999 | 5.045 | 29491586 |
| 1774847700 | 5.265 | 0.15 | 3.03 | 5.14 | 5.43 | 5.12 | 33282538 |
| 1774588500 | 5.11 | 0.16 | 3.23 | 4.85 | 5.12 | 4.4 | 28098848 |
| 1774502100 | 4.95 | 0.04 | 0.92 | 4.9 | 5 | 4.74 | 27846937 |
| 1774415700 | 4.905 | 0.34 | 7.33 | 4.68 | 4.93 | 4.65 | 27242738 |
| 1774329300 | 4.57 | 0.31 | 7.15 | 4.42 | 4.6 | 4.38 | 27450204 |
| 1774242900 | 4.265 | -0.04 | -0.81 | 4.05 | 4.3 | 3.92 | 32057651 |
| 1773983700 | 4.3 | 0.16 | 3.74 | 4.05 | 5.25 | 1.75 | 59490353 |
| 1773897300 | 4.1449999 | -0.44 | -9.50 | 4.42 | 4.46 | 4.12 | 28044308 |
| 1773810900 | 4.58 | -0.11 | -2.35 | 4.67 | 4.68 | 4.525 | 18248962 |
| 1773724500 | 4.69 | -0.07 | -1.47 | 4.8 | 4.83 | 4.57 | 20164180 |
| 1773638100 | 4.76 | -0.12 | -2.46 | 4.8 | 4.82 | 4.67 | 20158972 |
| 1773378900 | 4.88 | 0.1 | 2.09 | 4.73 | 5.25 | 4.3099999 | 16044139 |
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.
