Premium
Pet Service Holding NV (MLPET)
EU
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 | -0.1 | -2.08333333333 | 4.8 | 4.8 | 4 | 199 | 4.40230692 | DE |
| 4 | 0.1 | 2.17391304348 | 4.6 | 4.9 | 4 | 107 | 4.55583685 | DE |
| 12 | 0.2 | 4.44444444444 | 4.5 | 5.1 | 4 | 64 | 4.65619765 | DE |
| 26 | 0.2 | 4.44444444444 | 4.5 | 5.2 | 4 | 117 | 4.44821173 | DE |
| 52 | 0.2 | 4.44444444444 | 4.5 | 5.2 | 4 | 81 | 4.49649609 | DE |
| 156 | -0.3 | -6 | 5 | 5.2 | 4 | 263 | 4.63069195 | DE |
| 260 | -0.3 | -6 | 5 | 5.2 | 4 | 263 | 4.63069195 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4.7 | -0.1 | -2.08 | 4.7 | 4.7 | 4.7 | 8 |
| 1741282200 | 4.8 | 0.3 | 6.67 | 4.8 | 4.8 | 4.8 | 222 |
| 1741195800 | 4.5 | 0.3 | 7.14 | 4.5 | 4.5 | 4.5 | 175 |
| 1741109400 | 4.2 | 0.2 | 5.00 | 4.2 | 4.2 | 4.2 | 40 |
| 1741023000 | 4 | -0.8 | -16.67 | 4 | 4 | 4 | 400 |
| 1740763800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 160 |
| 1740677400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740591000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740504600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740418200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740159000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740072600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1739986200 | 4.8 | 0.12 | 2.56 | 4.8 | 4.8 | 4.8 | 5 |
| 1739899800 | 4.68 | -0.12 | -2.50 | 4.22 | 4.68 | 4.22 | 1020 |
| 1739813400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1739554200 | 4.8 | -0.1 | -2.04 | 4.8 | 4.8 | 4.8 | 100 |
| 1739467800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1739381400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1739295000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1739208600 | 4.9 | 0.3 | 6.52 | 4.9 | 4.9 | 4.9 | 1 |
| 1738949400 | 4.6 | -0.3 | -6.12 | 4.6 | 4.6 | 4.6 | 10 |
| 1738863000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 200 |
| 1738776600 | 4.9 | 0 | 0.00 | 4.3 | 4.9 | 4.3 | 131 |
| 1738690200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1738603800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1738344600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1738258200 | 4.9 | 0.6 | 13.95 | 4.9 | 4.9 | 4.9 | 3 |
| 1738171800 | 4.3 | -0.8 | -15.69 | 4.3 | 4.3 | 4.3 | 400 |
| 1738085400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 588 |
| 1737999000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737739800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737653400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737567000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737480600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737394200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737135000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737048600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1736962200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1736875800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1736789400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1736530200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1736443800 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5.1 | 2 |
| 1736357400 | 5 | 0.1 | 2.04 | 5 | 5 | 5 | 22 |
| 1736271000 | 4.9 | -0.2 | -3.92 | 4.9 | 4.9 | 4.9 | 50 |
| 1736184600 | 5.1 | 0.6 | 13.33 | 5.1 | 5.1 | 5.1 | 3 |
| 1735925400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735839000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735666200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735579800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735320600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735061400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734975000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734715800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734629400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734543000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 50 |
| 1734456600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734370200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734111000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734024600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733938200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733851800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733765400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 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
