Premium
Picton Property Income Ld (PCTN)
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 | 1.7 | 2.74193548387 | 62 | 64.4 | 62 | 419273 | 63.71107003 | DE |
| 4 | -5.6 | -8.08080808081 | 69.3 | 70 | 62 | 985684 | 65.40976703 | DE |
| 12 | -9.8 | -13.3333333333 | 73.5 | 74 | 62 | 841287 | 68.32717141 | DE |
| 26 | -4.9 | -7.14285714286 | 68.6 | 77.3 | 62 | 908852 | 71.08610417 | DE |
| 52 | -5 | -7.27802037846 | 68.7 | 77.3 | 60.3 | 934654 | 68.28540762 | DE |
| 156 | -37.3 | -36.9306930693 | 101 | 107 | 60.3 | 829082 | 77.27806362 | DE |
| 260 | -32.1 | -33.5073068894 | 95.8 | 108.2 | 49.7 | 925154 | 78.63322351 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 63.7 | -0.3 | -0.47 | 63 | 64.2 | 63 | 507602 |
| 1735666200 | 64 | 0.4 | 0.63 | 63.2 | 64.4 | 63.2 | 349265 |
| 1735579800 | 63.6 | 0 | 0.00 | 63.2 | 63.6 | 62.6 | 566202 |
| 1735320600 | 63.6 | 0.2 | 0.32 | 62 | 63.8 | 62 | 342352 |
| 1735061400 | 63.4 | 0.4 | 0.63 | 65 | 65 | 62.9 | 517711 |
| 1734975000 | 63 | -0.5 | -0.79 | 63.7 | 63.7 | 62.9 | 979423 |
| 1734715800 | 63.5 | -0.5 | -0.78 | 63.4 | 64 | 63.2 | 2963113 |
| 1734629400 | 64 | -0.7 | -1.08 | 64.4 | 64.8 | 63.2 | 1495248 |
| 1734543000 | 64.7 | 0 | 0.00 | 65.5 | 65.5 | 64.4 | 1143931 |
| 1734456600 | 64.7 | -0.5 | -0.77 | 64.3 | 65.099999 | 63.2 | 1154944 |
| 1734370200 | 65.2 | -1.2 | -1.81 | 67 | 67 | 64.5 | 813507 |
| 1734111000 | 66.4 | -0.4 | -0.60 | 66.8 | 66.8 | 65.8 | 977598 |
| 1734024600 | 66.8 | -0.7 | -1.04 | 67.5 | 68.1 | 66.8 | 1139339 |
| 1733938200 | 67.5 | -0.9 | -1.32 | 67.5 | 68.3 | 67.5 | 620033 |
| 1733851800 | 68.4 | 0.6 | 0.88 | 70 | 70 | 67.8 | 767276 |
| 1733765400 | 67.8 | -0.7 | -1.02 | 68.2 | 68.3 | 67.8 | 472939 |
| 1733506200 | 68.5 | -0.5 | -0.72 | 70 | 70 | 68.5 | 1951781 |
| 1733419800 | 69 | -0.1 | -0.14 | 69.3 | 69.3 | 68.2 | 501972 |
| 1733333400 | 69.1 | 0.4 | 0.58 | 69 | 69.4 | 68 | 387296 |
| 1733247000 | 68.7 | -0.1 | -0.15 | 70 | 70 | 68.1 | 434313 |
| 1733160600 | 68.8 | 0.1 | 0.15 | 68.9 | 68.9 | 68.2 | 642060 |
| 1732901400 | 68.7 | -0.4 | -0.58 | 68.6 | 69.3 | 68.5 | 1598732 |
| 1732815000 | 69.1 | -0.1 | -0.14 | 69.4 | 69.6 | 68.8 | 479481 |
| 1732728600 | 69.2 | 0.1 | 0.14 | 67.5 | 69.8 | 67.5 | 812197 |
| 1732642200 | 69.1 | -0.5 | -0.72 | 69.9 | 69.9 | 69 | 458667 |
| 1732555800 | 69.6 | 0.4 | 0.58 | 69.4 | 69.7 | 69 | 1203346 |
| 1732296600 | 69.2 | 1.1 | 1.62 | 67.5 | 69.4 | 67.5 | 433485 |
| 1732210200 | 68.1 | 0.1 | 0.15 | 69 | 69 | 67.2 | 578921 |
| 1732123800 | 68 | -0.3 | -0.44 | 68.1 | 68.4 | 67.099999 | 486639 |
| 1732037400 | 68.3 | 0.3 | 0.44 | 69 | 69 | 67.8 | 1056128 |
| 1731951000 | 68 | -0.7 | -1.02 | 68.9 | 68.9 | 67.3 | 793500 |
| 1731691800 | 68.7 | 0.9 | 1.33 | 67.8 | 68.7 | 67.8 | 572069 |
| 1731605400 | 67.8 | 1.1 | 1.65 | 66.2 | 67.9 | 66.2 | 524487 |
| 1731519000 | 66.7 | -1.7 | -2.49 | 68.1 | 68.4 | 66.2 | 1080184 |
| 1731432600 | 68.4 | -1.7 | -2.43 | 70.5 | 70.5 | 68.2 | 879148 |
| 1731346200 | 70.1 | 0.9 | 1.30 | 68.7 | 70.3 | 68.7 | 1211352 |
| 1731087000 | 69.2 | 0.9 | 1.32 | 70 | 70 | 67.5 | 457533 |
| 1731000600 | 68.3 | -0.6 | -0.87 | 68.1 | 68.6 | 68 | 1286449 |
| 1730914200 | 68.9 | -0.2 | -0.29 | 69.4 | 70.2 | 68.3 | 1067533 |
| 1730827800 | 69.1 | 0.1 | 0.14 | 68.3 | 69.1 | 68.3 | 580692 |
| 1730741400 | 69 | 0.2 | 0.29 | 70.5 | 70.5 | 69 | 542648 |
| 1730482200 | 68.8 | -0.5 | -0.72 | 69.1 | 69.2 | 68.1 | 1251397 |
| 1730395800 | 69.3 | -1.4 | -1.98 | 70.5 | 70.5 | 69.3 | 553315 |
| 1730309400 | 70.7 | 0 | 0.00 | 70.8 | 72.3 | 70.3 | 855867 |
| 1730223000 | 70.7 | -0.4 | -0.56 | 71.2 | 71.2 | 70.4 | 770325 |
| 1730136600 | 71.1 | 0.5 | 0.71 | 71 | 71.4 | 70.6 | 627758 |
| 1729873800 | 70.6 | -1 | -1.40 | 72.8 | 72.8 | 70.6 | 582068 |
| 1729787400 | 71.6 | 1 | 1.42 | 70.3 | 71.6 | 70.3 | 1551816 |
| 1729701000 | 70.6 | -1.1 | -1.53 | 71.4 | 71.4 | 70.3 | 694059 |
| 1729614600 | 71.7 | 0.2 | 0.28 | 71.1 | 71.9 | 71 | 847749 |
| 1729528200 | 71.5 | -0.7 | -0.97 | 72 | 72.3 | 71.1 | 604108 |
| 1729269000 | 72.2 | -0.2 | -0.28 | 71.6 | 72.6 | 71.6 | 687426 |
| 1729182600 | 72.4 | -0.4 | -0.55 | 71.5 | 72.7 | 71.5 | 1042706 |
| 1729096200 | 72.8 | 0.5 | 0.69 | 74 | 74 | 72.1 | 508633 |
| 1729009800 | 72.3 | 0.3 | 0.42 | 71 | 72.3 | 71 | 1784692 |
| 1728923400 | 72 | -1 | -1.37 | 72.9 | 72.9 | 71.6 | 657838 |
| 1728664200 | 73 | 1.2 | 1.67 | 72.4 | 73 | 72.3 | 409325 |
| 1728577800 | 71.8 | -0.6 | -0.83 | 73.5 | 73.5 | 71.6 | 608571 |
| 1728491400 | 72.4 | 0.2 | 0.28 | 71.8 | 72.6 | 71.8 | 409358 |
| 1728405000 | 72.2 | -1 | -1.37 | 72.5 | 72.5 | 71.9 | 524833 |
| 1728318600 | 73.2 | -1.3 | -1.74 | 74.5 | 74.9 | 73.2 | 486745 |
| 1728059400 | 74.5 | 0 | 0.00 | 74.4 | 74.7 | 74.3 | 429103 |
| 1727973000 | 74.5 | 0.2 | 0.27 | 74.1 | 74.6 | 74.1 | 540694 |
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
