Premium
PCI-PAL Plc (PCIP)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -4.48979591837 | 49 | 49 | 44.8 | 18382 | 46.71330338 | DE |
| 4 | -2.7 | -5.45454545455 | 49.5 | 50.5 | 44.8 | 36981 | 49.38806272 | DE |
| 12 | -6.7 | -12.523364486 | 53.5 | 53.5 | 44.8 | 37335 | 49.79698385 | DE |
| 26 | -4.2 | -8.23529411765 | 51 | 58.5 | 44.8 | 55262 | 53.80201963 | DE |
| 52 | -5.7 | -10.8571428571 | 52.5 | 58.5 | 43.5 | 59897 | 51.45529396 | DE |
| 156 | -10.2 | -17.8947368421 | 57 | 73 | 39.5 | 65287 | 54.52877827 | DE |
| 260 | -41.2 | -46.8181818182 | 88 | 97.5 | 39.5 | 76712 | 58.85402694 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781195400 | 46.3 | -2.7 | -5.51 | 49 | 49 | 44.8 | 77840 |
| 1781109000 | 49 | 0 | 0.00 | 49 | 49 | 47.5 | 1325 |
| 1781022600 | 49 | 0 | 0.00 | 49 | 49 | 47.9 | 3205 |
| 1780936200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 4761 |
| 1780677000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 4778 |
| 1780590600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 17 |
| 1780504200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 27617 |
| 1780417800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 8094 |
| 1780331400 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 52275 |
| 1780072200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 137048 |
| 1779985800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 192 |
| 1779899400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 1331 |
| 1779813000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1779467400 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 52396 |
| 1779381000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1779294600 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 50 | 37364 |
| 1779208200 | 50.5 | 1.5 | 3.06 | 49 | 50.5 | 48.5 | 214163 |
| 1779121800 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 22745 |
| 1778862600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 57488 |
| 1778776200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 10982 |
| 1778689800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 128 |
| 1778603400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 3080 |
| 1778517000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 2 |
| 1778257800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 2000 |
| 1778171400 | 49.5 | -0.5 | -1.00 | 50 | 50 | 48.5 | 63449 |
| 1778085000 | 50 | -1 | -1.96 | 51 | 51 | 49.5 | 88140 |
| 1777998600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 15244 |
| 1777653000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 341 |
| 1777566600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 10970 |
| 1777480200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 1000 |
| 1777393800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 24359 |
| 1777307400 | 51 | 0 | 0.00 | 51 | 51.5 | 51 | 85320 |
| 1777048200 | 51 | 0.5 | 0.99 | 50.5 | 51 | 50.5 | 40813 |
| 1776961800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 163366 |
| 1776875400 | 50.5 | 0 | 0.00 | 50.5 | 51.75 | 50.25 | 18173 |
| 1776789000 | 50.5 | 0 | 0.00 | 50.5 | 51 | 50.5 | 5227 |
| 1776702600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 44041 |
| 1776443400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 29512 |
| 1776357000 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 50699 |
| 1776270600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 45047 |
| 1776184200 | 50.5 | 1 | 2.02 | 50 | 50.5 | 50 | 22570 |
| 1776097800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 12497 |
| 1775838600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 6292 |
| 1775752200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 20020 |
| 1775665800 | 49.5 | 1 | 2.06 | 49 | 49.5 | 49 | 160006 |
| 1775579400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 2536 |
| 1775147400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 461 |
| 1775061000 | 48.5 | -0.5 | -1.02 | 49.5 | 49.5 | 48.5 | 79774 |
| 1774974600 | 49 | 0.5 | 1.03 | 48.5 | 49 | 48.5 | 47938 |
| 1774888200 | 48.5 | -2 | -3.96 | 50.5 | 50.5 | 47.5 | 206991 |
| 1774632600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 17870 |
| 1774546200 | 50.5 | -0.5 | -0.98 | 51 | 51 | 50.5 | 74772 |
| 1774459800 | 51 | -1 | -1.92 | 52 | 52 | 51 | 10816 |
| 1774373400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 113 |
| 1774287000 | 52 | -1.5 | -2.80 | 53.5 | 53.5 | 52 | 12141 |
| 1774027800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 24390 |
| 1773941400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 16429 |
| 1773855000 | 53.5 | 1 | 1.90 | 53.5 | 53.5 | 53.5 | 64511 |
| 1773768600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 15343 |
| 1773682200 | 52.5 | -2.5 | -4.55 | 55 | 55 | 52.5 | 57956 |
| 1773423000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 6460 |
| 1773336600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 3656 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
