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 | -0.745 | -14.2175572519 | 5.24 | 5.32 | 4.46 | 18418370 | 4.74991215 | DE |
| 4 | -2.055 | -31.3740458015 | 6.55 | 6.75 | 4.46 | 23088176 | 5.47014738 | DE |
| 12 | -1.275 | -22.0970537262 | 5.77 | 6.81 | 4.46 | 26334245 | 5.99396054 | DE |
| 26 | -0.185 | -3.95299145299 | 4.68 | 6.81 | 1.56 | 26348485 | 5.34280699 | DE |
| 52 | 2.965 | 193.790849673 | 1.53 | 6.81 | 0.8 | 31995962 | 3.75309371 | DE |
| 156 | -0.575 | -11.3412228797 | 5.07 | 7.01 | 0.8 | 28705710 | 3.25316972 | DE |
| 260 | 2.93 | 187.220447284 | 1.565 | 7.01 | 0.8 | 28128756 | 3.34261485 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 4.61 | -0.02 | -0.43 | 4.59 | 4.7 | 4.525 | 17423867 |
| 1783577700 | 4.63 | -0.03 | -0.64 | 4.65 | 4.8099999 | 4.595 | 20676365 |
| 1783491300 | 4.66 | -0.2 | -4.12 | 4.75 | 4.91 | 4.61 | 22260353 |
| 1783404900 | 4.86 | -0.26 | -5.08 | 5.0599999 | 5.08 | 4.7699999 | 18556617 |
| 1783318500 | 5.12 | -0.17 | -3.12 | 5.24 | 5.32 | 5.08 | 13174646 |
| 1783059300 | 5.285 | 0.19 | 3.63 | 5.08 | 5.3099999 | 5.03 | 15635239 |
| 1782972900 | 5.1 | 0 | 0.00 | 5.19 | 5.23 | 5.04 | 17293004 |
| 1782886500 | 5.1 | 0.08 | 1.59 | 5.12 | 5.21 | 4.95 | 21252748 |
| 1782800100 | 5.0199999 | -0.06 | -1.18 | 4.86 | 5.15 | 4.8 | 34353764 |
| 1782713700 | 5.08 | 0.04 | 0.89 | 5.04 | 5.09 | 4.89 | 17083803 |
| 1782454500 | 5.035 | -0.35 | -6.41 | 5.25 | 5.4 | 4.995 | 21509343 |
| 1782368100 | 5.38 | -0.3 | -5.28 | 5.64 | 5.65 | 5.34 | 16149445 |
| 1782281700 | 5.68 | 0.26 | 4.70 | 5.47 | 5.7 | 5.29 | 21557640 |
| 1782195300 | 5.425 | -0.12 | -2.16 | 5.54 | 5.62 | 5.36 | 25235164 |
| 1782108900 | 5.545 | -0.35 | -5.94 | 5.93 | 5.96 | 5.5 | 27448424 |
| 1781849700 | 5.8949999 | -0.32 | -5.07 | 6 | 6.1 | 5.7699999 | 37146546 |
| 1781763300 | 6.21 | -0.15 | -2.28 | 6.35 | 6.38 | 6.03 | 19170313 |
| 1781676900 | 6.355 | 0.18 | 2.83 | 6.15 | 6.54 | 6.1449999 | 17194161 |
| 1781590500 | 6.18 | -0.36 | -5.43 | 6.4 | 6.4 | 6.13 | 50494374 |
| 1781504100 | 6.535 | 0.03 | 0.38 | 6.55 | 6.75 | 6.44 | 28147707 |
| 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 |
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.
