Données Historiques Praemium Limited - PPS

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0	0	0.7	0.7325	0.69	1176362	0.7053619	DE
4	0.01	1.44927536232	0.69	0.755	0.665	743154	0.70486177	DE
12	0.06	9.375	0.64	0.77	0.63	763450	0.69608726	DE
26	-0.11	-13.5802469136	0.81	0.835	0.625	911718	0.72047324	DE
52	0.1	16.6666666667	0.6	0.945	0.555	984420	0.74532666	DE
156	0.075	12	0.625	0.945	0.35	1054139	0.61777305	DE
260	-0.34	-32.6923076923	1.04	1.61	0.35	1246599	0.75218778	DE

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781849700	0.7	0.0050001	0.72	0.7	0.705	0.6899999	1340880
1781763300	0.6949999	-0.01	-1.42	0.71	0.7125	0.6899999	1260876
1781676900	0.705	-0.015	-2.08	0.72	0.72	0.705	1850600
1781590500	0.72	0	0.00	0.72	0.725	0.715	493202
1781504100	0.72	0.0250001	3.60	0.7	0.7325	0.6949999	936251
1781244900	0.6949999	0.005	0.72	0.715	0.7275	0.6949999	1171082
1781158500	0.6899999	-0.04	-5.48	0.715	0.72	0.685	836982
1781072100	0.73	-0.01	-1.35	0.725	0.755	0.7	787098
1780985700	0.74	0.015	2.07	0.72	0.755	0.705	838702
1780640100	0.725	0.025	3.57	0.705	0.735	0.705	367630
1780553700	0.7	-0.01	-1.41	0.6949999	0.705	0.685	244664
1780467300	0.71	0	0.00	0.72	0.72	0.6899999	394359
1780380900	0.71	0	0.00	0.6949999	0.715	0.68	441472
1780294500	0.71	0.0200001	2.90	0.6899999	0.71	0.685	602113
1780035300	0.6899999	0.0199999	2.99	0.67	0.7	0.67	317221
1779948900	0.67	-0.03	-4.29	0.7	0.7	0.665	574318
1779862500	0.7	0.0100001	1.45	0.6899999	0.71	0.685	416673
1779776100	0.6899999	-0.005	-0.72	0.6899999	0.7	0.68	552995
1779689700	0.6949999	0.0149999	2.21	0.6899999	0.7	0.675	692815
1779430500	0.68	-0.005	-0.73	0.6899999	0.6899999	0.68	704441
1779344100	0.685	0.045	7.03	0.68	0.6949999	0.6625	529977
1779257700	0.64	-0.0175	-2.66	0.655	0.675	0.64	527316
1779171300	0.6575	-0.0075	-1.13	0.675	0.675	0.655	384295
1779084900	0.665	-0.025	-3.62	0.6899999	0.6949999	0.665	388673
1778825700	0.6899999	0	0.00	0.7	0.715	0.685	1681248
1778739300	0.6899999	0.0149999	2.22	0.68	0.6949999	0.67	763526
1778652900	0.675	-0.025	-3.57	0.7	0.7	0.67	1673001
1778566500	0.7	0.0025	0.36	0.715	0.72	0.6949999	1053321
1778480100	0.6975	-0.015	-2.11	0.6949999	0.715	0.685	741839
1778220900	0.7125	0.0125	1.79	0.71	0.715	0.6949999	361887
1778134500	0.7	0.0100001	1.45	0.6949999	0.705	0.6925	864773
1778048100	0.6899999	0.0174999	2.60	0.67	0.6949999	0.67	912721
1777961700	0.6725	-0.0125	-1.82	0.6899999	0.7	0.66	716294
1777875300	0.685	0	0.00	0.6899999	0.6949999	0.68	191898
1777616100	0.685	0.01	1.48	0.685	0.6949999	0.675	385744
1777529700	0.675	0.005	0.75	0.675	0.6949999	0.67	419103
1777443300	0.67	-0.005	-0.74	0.66	0.6949999	0.66	729601
1777356900	0.675	-0.02	-2.88	0.7	0.72	0.675	608039
1777270500	0.6949999	-0.01	-1.42	0.7	0.7025	0.6899999	262964
1777011300	0.705	-0.02	-2.76	0.73	0.74	0.6875	484782
1776924900	0.725	-0.03	-3.97	0.76	0.77	0.72	679374
1776838500	0.755	0.015	2.03	0.735	0.76	0.735	766951
1776752100	0.74	-0.005	-0.67	0.745	0.75	0.735	429603
1776665700	0.745	0.025	3.47	0.735	0.75	0.73	533111
1776406500	0.72	0.01	1.41	0.71	0.74	0.705	559121
1776320100	0.71	0.01	1.43	0.6949999	0.725	0.6899999	1204063
1776233700	0.7	0	0.00	0.685	0.7175	0.68	607020
1776147300	0.7	0.02	2.94	0.685	0.715	0.685	451687
1776060900	0.68	-0.02	-2.86	0.675	0.7	0.675	449128
1775801700	0.7	0.0100001	1.45	0.6899999	0.7	0.675	4151993
1775715300	0.6899999	0	0.00	0.7	0.7	0.68	1459523
1775628900	0.6899999	0.0199999	2.99	0.6899999	0.71	0.68	1114185
1775542500	0.67	0	0.00	0.67	0.6899999	0.665	236690
1775106900	0.67	-0.005	-0.74	0.6875	0.6875	0.655	540059
1775020500	0.675	0.025	3.85	0.66	0.685	0.6525	827857
1774934100	0.65	0.005	0.78	0.645	0.655	0.63	490683
1774847700	0.645	-0.005	-0.77	0.64	0.655	0.635	510247
1774588500	0.65	-0.005	-0.76	0.66	0.66	0.64	543403
1774502100	0.655	-0.005	-0.76	0.665	0.665	0.645	212616
1774415700	0.66	0.02	3.13	0.645	0.665	0.64	211814
1774329300	0.64	0.015	2.40	0.64	0.655	0.64	589457
1774242900	0.625	-0.035	-5.30	0.66	0.66	0.625	2030003
1773983700	0.66	-0.005	-0.75	0.665	0.68	0.66	513699

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Praemium Limited (PPS)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Praemium Limited (PPS)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités