Premium
3x Pltr (3PRE)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 534.04 | -178.82 | -25.08 | 573.03 | 588.585 | 450.18 | 759 |
| 1740677400 | 712.86 | 1.39 | 0.20 | 706.52 | 794.695 | 620.515 | 444 |
| 1740591000 | 711.465 | 107.15 | 17.73 | 682.01 | 741.295 | 644.67499 | 492 |
| 1740504600 | 604.32 | -211.8 | -25.95 | 699.39 | 790.55 | 598.895 | 1573 |
| 1740418200 | 816.115 | -439.32 | -34.99 | 1062.8699 | 1135.215 | 674.685 | 544 |
| 1740159000 | 1255.43 | 255.59 | 25.56 | 1215.09 | 1340.375 | 1150.325 | 1139 |
| 1740072600 | 999.84 | -1 | -52.81 | 1284.46 | 1456.725 | 858.515 | 1199 |
| 1739986200 | 2118.555 | 187.96 | 9.74 | 2103.95 | 2151.87 | 1951.555 | 153 |
| 1739899800 | 1930.6 | 127.21 | 7.05 | 1872.27 | 2147.94 | 1795.07 | 108 |
| 1739813400 | 1803.395 | 13.2 | 0.74 | 1803.395 | 1803.395 | 1803.395 | 7 |
| 1739554200 | 1790.195 | 17.93 | 1.01 | 1754.2 | 1921.73 | 1719.59 | 390 |
| 1739467800 | 1772.26 | 70.31 | 4.13 | 1731.57 | 1847.285 | 1658.85 | 166 |
| 1739381400 | 1701.955 | 65.27 | 3.99 | 1652.64 | 1762.225 | 1450.425 | 639 |
| 1739295000 | 1636.685 | -45.8 | -2.72 | 1806.92 | 1900.875 | 1633.125 | 632 |
| 1739208600 | 1682.484 | -23.08 | -1.35 | 1591.72 | 1732.9515 | 1443.411 | 234 |
| 1738949400 | 1705.562 | 278.22 | 19.49 | 1636.931 | 1740.696 | 1488.919 | 753 |
| 1738863000 | 1427.343 | 274.26 | 23.78 | 1236.156 | 1469.346 | 1154.613 | 114 |
| 1738776600 | 1153.0835 | -185.65 | -13.87 | 1235.718 | 1289.6205 | 1124.685 | 101 |
| 1738690200 | 1338.732 | 616.2 | 85.28 | 1148 | 1401.0965 | 1105.104 | 503 |
| 1738603800 | 722.533 | -56.18 | -7.21 | 657.76599 | 732.136 | 621.1325 | 819 |
| 1738344600 | 778.713 | 120.06 | 18.23 | 692.014 | 792.91 | 665.12 | 105 |
| 1738258200 | 658.6495 | 37.29 | 6.00 | 653.938 | 696.5105 | 633.52599 | 35 |
| 1738171800 | 621.3635 | -0.85 | -0.14 | 662.504 | 682.5025 | 596.0055 | 558 |
| 1738085400 | 622.215 | 103.88 | 20.04 | 579.136 | 644.5515 | 523.212 | 389 |
| 1737999000 | 518.333 | -183.58 | -26.15 | 518.304 | 586.586 | 421.774 | 500 |
| 1737739800 | 701.909 | 104.1 | 17.41 | 645.34799 | 718.9835 | 626.258 | 285 |
| 1737653400 | 597.809 | 21.39 | 3.71 | 580.684 | 636.90549 | 551.626 | 271 |
| 1737567000 | 576.421 | 61.46 | 11.93 | 548.797 | 588.67499 | 523.465 | 216 |
| 1737480600 | 514.966 | -6.69 | -1.28 | 517.696 | 531.514 | 466.916 | 257 |
| 1737394200 | 521.6535 | 35.12 | 7.22 | 504.944 | 534.1955 | 496.386 | 10 |
| 1737135000 | 486.538 | 1.49 | 0.31 | 468.832 | 494.4275 | 458.5 | 120 |
| 1737048600 | 485.0505 | 66.49 | 15.89 | 454.097 | 489.4195 | 429.7585 | 49 |
| 1736962200 | 418.558 | 26.59 | 6.78 | 436.281 | 445.299 | 407.857 | 268 |
| 1736875800 | 391.972 | 25.35 | 6.91 | 400.583 | 428.5075 | 383.0695 | 385 |
| 1736789400 | 366.626 | -13.01 | -3.43 | 369.56 | 390.4965 | 344.264 | 132 |
| 1736530200 | 379.636 | -19.9 | -4.98 | 423.905 | 430.764 | 372.704 | 259 |
| 1736443800 | 399.539 | -14.09 | -3.41 | 387.83 | 401.4255 | 385.243 | 78 |
| 1736357400 | 413.629 | -109.03 | -20.86 | 432.286 | 466.222 | 407.561 | 113 |
| 1736271000 | 522.662 | -142.61 | -21.44 | 609.644 | 610.089 | 473.463 | 291 |
| 1736184600 | 665.273 | -37.03 | -5.27 | 699.204 | 719.532 | 634.987 | 96 |
| 1735925400 | 702.305 | 96.36 | 15.90 | 702.305 | 702.305 | 702.305 | 32 |
| 1735839000 | 605.94399 | -64.99 | -9.69 | 633.664 | 653.664 | 540.7675 | 14 |
| 1735666200 | 670.933 | -10.35 | -1.52 | 670 | 681.857 | 663.581 | 242 |
| 1735579800 | 681.279 | -29.43 | -4.14 | 663.177 | 685.412 | 624.134 | 15 |
| 1735320600 | 710.712 | -38.24 | -5.11 | 770.476 | 804.663 | 671.278 | 31 |
| 1735061400 | 748.95 | 7.3 | 0.98 | 740.5 | 754.37 | 732.623 | 3 |
| 1734975000 | 741.649 | 78.64 | 11.86 | 791.148 | 817.271 | 661.964 | 249 |
| 1734715800 | 663.009 | 42.21 | 6.80 | 535.073 | 667.1085 | 507.067 | 139 |
| 1734629400 | 620.803 | -22.48 | -3.49 | 590.112 | 651.785 | 578.477 | 314 |
| 1734543000 | 643.284 | 43.23 | 7.20 | 591.335 | 675.313 | 573.562 | 446 |
| 1734456600 | 600.057 | 33.41 | 5.90 | 586.78 | 605.826 | 534.847 | 855 |
| 1734370200 | 566.647 | -16.44 | -2.82 | 651.397 | 691.878 | 523.28099 | 726 |
| 1734111000 | 583.087 | -23.4 | -3.86 | 607.198 | 631.7945 | 562.50699 | 75 |
| 1734024600 | 606.49 | 80.89 | 15.39 | 568.982 | 631.41 | 522.84799 | 81 |
| 1733938200 | 525.59799 | -56.5 | -9.71 | 546.254 | 585.8515 | 464.939 | 168 |
| 1733851800 | 582.097 | 17.26 | 3.06 | 600.234 | 636.239 | 543.18499 | 182 |
| 1733765400 | 564.838 | -88.72 | -13.57 | 684.665 | 828.648 | 529.42499 | 328 |
| 1733506200 | 653.557 | 99.1 | 17.87 | 580.784 | 657.90099 | 564.368 | 99 |
| 1733419800 | 554.45899 | 45.42 | 8.92 | 515.47 | 563.1685 | 501.609 | 400 |
| 1733333400 | 509.043 | -17.85 | -3.39 | 551.86 | 588.8215 | 490.6005 | 103 |
| 1733247000 | 526.89599 | 65.75 | 14.26 | 456.764 | 538.993 | 433.3545 | 271 |
| 1733160600 | 461.144 | 9.39 | 2.08 | 465.254 | 483.877 | 446.192 | 367 |
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
