Premium
Pensionbee Group Plc (PBEE)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9 | -5.625 | 160 | 160 | 149 | 192725 | 150.91656626 | DE |
| 4 | 0.5 | 0.332225913621 | 150.5 | 160 | 146 | 195589 | 151.1039589 | DE |
| 12 | -20.5 | -11.9533527697 | 171.5 | 191 | 146 | 381824 | 167.21046401 | DE |
| 26 | -9 | -5.625 | 160 | 191 | 146 | 251153 | 166.56031203 | DE |
| 52 | 63 | 71.5909090909 | 88 | 191 | 86 | 225569 | 149.87678315 | DE |
| 156 | 21.2 | 16.3328197227 | 129.8 | 191 | 46 | 159069 | 114.56623513 | DE |
| 260 | -14 | -8.48484848485 | 165 | 191 | 46 | 141769 | 118.32913776 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 150 | -4 | -2.60 | 155 | 155 | 150 | 305389 |
| 1731605400 | 154 | 0 | 0.00 | 154 | 155.5 | 153 | 96582 |
| 1731519000 | 154 | -2 | -1.28 | 155 | 155 | 151 | 152559 |
| 1731432600 | 156 | 1 | 0.65 | 156 | 156 | 153 | 82079 |
| 1731346200 | 155 | -3 | -1.90 | 160 | 160 | 152 | 267065 |
| 1731087000 | 158 | -3.5 | -2.17 | 164.5 | 164.5 | 158 | 504277 |
| 1731000600 | 161.5 | -3 | -1.82 | 164.5 | 164.5 | 158.5 | 110945 |
| 1730914200 | 164.5 | 3 | 1.86 | 163.5 | 167.5 | 163 | 142320 |
| 1730827800 | 161.5 | 2.5 | 1.57 | 158.5 | 163.5 | 158.5 | 133363 |
| 1730741400 | 159 | -4 | -2.45 | 162.5 | 162.5 | 157 | 174282 |
| 1730482200 | 163 | -1 | -0.61 | 163.5 | 164 | 162 | 149477 |
| 1730395800 | 164 | -4 | -2.38 | 168 | 171 | 163 | 187420 |
| 1730309400 | 168 | 4.5 | 2.75 | 165 | 169 | 163 | 224365 |
| 1730223000 | 163.5 | -5.5 | -3.25 | 172 | 172 | 163.5 | 153789 |
| 1730136600 | 169 | -4 | -2.31 | 172 | 174.5 | 169 | 240524 |
| 1729873800 | 173 | 3 | 1.76 | 170.5 | 175 | 169 | 342104 |
| 1729787400 | 170 | -15 | -8.11 | 183.5 | 184 | 170 | 11118865 |
| 1729701000 | 185 | -2.5 | -1.33 | 189.5 | 189.5 | 184 | 271205 |
| 1729614600 | 187.5 | -3.5 | -1.83 | 188 | 191 | 187.5 | 107649 |
| 1729528200 | 191 | 6.5 | 3.52 | 188 | 191 | 184 | 1187125 |
| 1729269000 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 116287 |
| 1729182600 | 184.5 | 1 | 0.54 | 183.5 | 184.5 | 181 | 66740 |
| 1729096200 | 183.5 | 1.5 | 0.82 | 184 | 186.5 | 183.5 | 61417 |
| 1729009800 | 182 | -1.5 | -0.82 | 183 | 184 | 181 | 49540 |
| 1728923400 | 183.5 | 0.5 | 0.27 | 185.5 | 185.5 | 182 | 118386 |
| 1728664200 | 183 | 1 | 0.55 | 183 | 185 | 183 | 43977 |
| 1728577800 | 182 | -1 | -0.55 | 184.5 | 185.5 | 182 | 44134 |
| 1728491400 | 183 | -2 | -1.08 | 184.5 | 184.5 | 183 | 581775 |
| 1728405000 | 185 | 1 | 0.54 | 180.5 | 185 | 180.5 | 9817 |
| 1728318600 | 184 | -5 | -2.65 | 188 | 189 | 180.5 | 174674 |
| 1728059400 | 189 | 8.5 | 4.71 | 181 | 189 | 181 | 296937 |
| 1727973000 | 180.5 | 2.5 | 1.40 | 178 | 181 | 178 | 154355 |
| 1727886600 | 178 | 4 | 2.30 | 175 | 178 | 175 | 85536 |
| 1727800200 | 174 | 0.5 | 0.29 | 173.5 | 179 | 172.5 | 223932 |
| 1727713800 | 173.5 | 3 | 1.76 | 171.5 | 173.5 | 168 | 92843 |
| 1727454600 | 170.5 | 1.5 | 0.89 | 172 | 173 | 170.5 | 122849 |
| 1727368200 | 169 | 0.5 | 0.30 | 168.5 | 172 | 168.5 | 105051 |
| 1727281800 | 168.5 | -0.5 | -0.30 | 172 | 172 | 168 | 43803 |
| 1727195400 | 169 | -0.5 | -0.29 | 172 | 172.5 | 168 | 42112 |
| 1727109000 | 169.5 | -2.5 | -1.45 | 172 | 172.5 | 168.5 | 145392 |
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
