Premium
Pensionbee Group Plc (PBEE)
LSE
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 | -9 | -5.66037735849 | 159 | 159 | 150.5 | 140529 | 153.90551586 | DE |
| 4 | -17 | -10.1796407186 | 167 | 174 | 150.5 | 130868 | 161.11738161 | DE |
| 12 | -3 | -1.96078431373 | 153 | 175 | 146 | 152489 | 156.13043294 | DE |
| 26 | -3 | -1.96078431373 | 153 | 191 | 146 | 244199 | 166.49231636 | DE |
| 52 | 59.8 | 66.2971175166 | 90.2 | 191 | 86 | 223304 | 155.08361683 | DE |
| 156 | 11 | 7.91366906475 | 139 | 191 | 46 | 159087 | 116.08141389 | DE |
| 260 | -15 | -9.09090909091 | 165 | 191 | 46 | 141251 | 119.81932421 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 150 | -5 | -3.23 | 156 | 156.5 | 150 | 73595 |
| 1739467800 | 155 | 1 | 0.65 | 151.5 | 155 | 151.5 | 16937 |
| 1739381400 | 154 | 1 | 0.65 | 157.5 | 157.5 | 153.5 | 49022 |
| 1739295000 | 153 | -2 | -1.29 | 157 | 157 | 150.5 | 222638 |
| 1739208600 | 155 | 1 | 0.65 | 154 | 155 | 154 | 139312 |
| 1738949400 | 154 | -6 | -3.75 | 159 | 159 | 153.5 | 274738 |
| 1738863000 | 160 | -2 | -1.23 | 161 | 161.5 | 160 | 101048 |
| 1738776600 | 162 | 0 | 0.00 | 168.5 | 168.5 | 160 | 112147 |
| 1738690200 | 162 | -2.5 | -1.52 | 164 | 165 | 162 | 151599 |
| 1738603800 | 164.5 | -0.5 | -0.30 | 161.5 | 167.5 | 161.5 | 153175 |
| 1738344600 | 165 | 1 | 0.61 | 161 | 166 | 161 | 111257 |
| 1738258200 | 164 | 4 | 2.50 | 160.5 | 164 | 160.5 | 63739 |
| 1738171800 | 160 | -2 | -1.23 | 159 | 160 | 157 | 85766 |
| 1738085400 | 162 | 4 | 2.53 | 159 | 164 | 157 | 77945 |
| 1737999000 | 158 | 0 | 0.00 | 158 | 159 | 158 | 32408 |
| 1737739800 | 158 | -2.5 | -1.56 | 163 | 163 | 156 | 158943 |
| 1737653400 | 160.5 | -12.5 | -7.23 | 172.5 | 172.5 | 155.5 | 397477 |
| 1737567000 | 173 | 0 | 0.00 | 171 | 173 | 171 | 45183 |
| 1737480600 | 173 | 2 | 1.17 | 170 | 174 | 168.5 | 101980 |
| 1737394200 | 171 | 2.5 | 1.48 | 171.5 | 174 | 168 | 222535 |
| 1737135000 | 168.5 | 3.5 | 2.12 | 167 | 171 | 167 | 99520 |
| 1737048600 | 165 | 4.5 | 2.80 | 163.5 | 165 | 162.5 | 130836 |
| 1736962200 | 160.5 | 4 | 2.56 | 163 | 163 | 157 | 81991 |
| 1736875800 | 156.5 | -0.5 | -0.32 | 163 | 163 | 156 | 54338 |
| 1736789400 | 157 | -2 | -1.26 | 158 | 162 | 156 | 97877 |
| 1736530200 | 159 | 1 | 0.63 | 157 | 163.5 | 157 | 129268 |
| 1736443800 | 158 | 0.5 | 0.32 | 165 | 165 | 157 | 131224 |
| 1736357400 | 157.5 | -12.5 | -7.35 | 170 | 171.5 | 156 | 217708 |
| 1736271000 | 170 | 1 | 0.59 | 175 | 175 | 169 | 60065 |
| 1736184600 | 169 | -3.5 | -2.03 | 175 | 175 | 168.5 | 80925 |
| 1735925400 | 172.5 | 12.5 | 7.81 | 164.5 | 173 | 162 | 213876 |
| 1735839000 | 160 | -0.5 | -0.31 | 159 | 163.5 | 159 | 89980 |
| 1735666200 | 160.5 | 2.5 | 1.58 | 157 | 160.5 | 156 | 46447 |
| 1735579800 | 158 | 2 | 1.28 | 152.5 | 158 | 152.5 | 125363 |
| 1735320600 | 156 | -2 | -1.27 | 152.5 | 157 | 152.5 | 132709 |
| 1735061400 | 158 | 0.5 | 0.32 | 151 | 158 | 151 | 70544 |
| 1734975000 | 157.5 | 8.5 | 5.70 | 151.5 | 157.5 | 150 | 88926 |
| 1734715800 | 149 | -3.5 | -2.30 | 150.5 | 153 | 149 | 459192 |
| 1734629400 | 152.5 | -2 | -1.29 | 155 | 155 | 150.5 | 115077 |
| 1734543000 | 154.5 | 1.5 | 0.98 | 153 | 155 | 153 | 63054 |
| 1734456600 | 153 | 2.5 | 1.66 | 151 | 153 | 149 | 243133 |
| 1734370200 | 150.5 | -4.5 | -2.90 | 160 | 160 | 150.5 | 83171 |
| 1734111000 | 155 | -2.5 | -1.59 | 158 | 158 | 154.5 | 115403 |
| 1734024600 | 157.5 | 0 | 0.00 | 157 | 158.5 | 156.5 | 76676 |
| 1733938200 | 157.5 | 7.5 | 5.00 | 154 | 157.5 | 152 | 229384 |
| 1733851800 | 150 | -2 | -1.32 | 154 | 154 | 150 | 415864 |
| 1733765400 | 152 | 1.5 | 1.00 | 151.5 | 153 | 150.5 | 85648 |
| 1733506200 | 150.5 | 3.5 | 2.38 | 147 | 150.5 | 146.5 | 110586 |
| 1733419800 | 147 | -2 | -1.34 | 148.5 | 148.5 | 146 | 180071 |
| 1733333400 | 149 | -1 | -0.67 | 157.5 | 157.5 | 148 | 120963 |
| 1733247000 | 150 | -1.5 | -0.99 | 152.5 | 156.5 | 150 | 688077 |
| 1733160600 | 151.5 | 3 | 2.02 | 150 | 151.5 | 148 | 314444 |
| 1732901400 | 148.5 | -1.5 | -1.00 | 149 | 151 | 148.5 | 94236 |
| 1732815000 | 150 | -1 | -0.66 | 151 | 151 | 149.5 | 33322 |
| 1732728600 | 151 | 0.5 | 0.33 | 148.5 | 152 | 148.5 | 45955 |
| 1732642200 | 150.5 | -1.5 | -0.99 | 153 | 153 | 150 | 169313 |
| 1732555800 | 152 | 0 | 0.00 | 150.5 | 153 | 148.5 | 268203 |
| 1732296600 | 152 | -0.5 | -0.33 | 153 | 153 | 150 | 281581 |
| 1732210200 | 152.5 | 3.5 | 2.35 | 148.5 | 152.5 | 148 | 77237 |
| 1732123800 | 149 | 0 | 0.00 | 147.5 | 150 | 147.5 | 190230 |
| 1732037400 | 149 | -1 | -0.67 | 149 | 150 | 146.5 | 108676 |
| 1731951000 | 150 | 0 | 0.00 | 155 | 155 | 147 | 268202 |
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
