Premium
Pantheon Infrastructure Plc (PINT)
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 | 2.4 | 2.08333333333 | 115.2 | 118.6 | 114.4 | 506546 | 117.39803982 | DE |
| 4 | 2.6 | 2.26086956522 | 115 | 118.6 | 113.6 | 511621 | 115.9605158 | DE |
| 12 | 6.6 | 5.94594594595 | 111 | 120 | 107.6 | 605706 | 115.98043402 | DE |
| 26 | 8.1 | 7.39726027397 | 109.5 | 120 | 104.5 | 585338 | 114.20891367 | DE |
| 52 | 12.6 | 12 | 105 | 120 | 98.8 | 702377 | 108.46594775 | DE |
| 156 | 37.6 | 47 | 80 | 120 | 73.2 | 737529 | 93.0890488 | DE |
| 260 | 14.6 | 14.1747572816 | 103 | 120 | 73.2 | 703997 | 94.51686946 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 118.6 | 0 | 0.00 | 118.6 | 118.6 | 115.6 | 463148 |
| 1782405000 | 118.6 | 0 | 0.00 | 116.8 | 118.6 | 116 | 296228 |
| 1782318600 | 118.6 | 2.6 | 2.24 | 114.4 | 118.6 | 114.4 | 471942 |
| 1782232200 | 116 | -2 | -1.69 | 118.2 | 118.2 | 115.2 | 1131697 |
| 1782145800 | 118 | 2 | 1.72 | 115.2 | 118 | 115.2 | 169716 |
| 1781886600 | 116 | -2 | -1.69 | 117 | 118 | 115.4 | 953088 |
| 1781800200 | 118 | 1.8 | 1.55 | 115.6 | 118 | 115.4 | 262233 |
| 1781713800 | 116.2 | 0.2 | 0.17 | 118.2 | 118.2 | 115.2 | 250715 |
| 1781627400 | 116 | -0.4 | -0.34 | 115.4 | 117 | 115.4 | 679001 |
| 1781541000 | 116.4 | 0.8 | 0.69 | 116.2 | 117.8 | 116.2 | 322314 |
| 1781281800 | 115.6 | -0.6 | -0.52 | 116.2 | 116.2 | 113.8 | 336409 |
| 1781195400 | 116.2 | 1.4 | 1.22 | 116 | 116.2 | 115.2 | 1091547 |
| 1781109000 | 114.8 | 0.8 | 0.70 | 114 | 116 | 114 | 281562 |
| 1781022600 | 114 | 0.2 | 0.18 | 116 | 116 | 114 | 507962 |
| 1780936200 | 113.8 | -1.8 | -1.56 | 116.2 | 116.2 | 113.8 | 791698 |
| 1780677000 | 115.6 | 0 | 0.00 | 115.6 | 116.2 | 115.6 | 290308 |
| 1780590600 | 115.6 | 0.6 | 0.52 | 116.6 | 116.6 | 115 | 174152 |
| 1780504200 | 115 | -1.4 | -1.20 | 114.8 | 115.8 | 114.8 | 625809 |
| 1780417800 | 116.4 | 1.6 | 1.39 | 113.8 | 116.4 | 113.8 | 334018 |
| 1780331400 | 114.8 | 0 | 0.00 | 115 | 115.2 | 113.6 | 798865 |
| 1780072200 | 114.8 | 0 | 0.00 | 116.6 | 117.6 | 114.8 | 449688 |
| 1779985800 | 114.8 | -0.4 | -0.35 | 115 | 115 | 114.8 | 497229 |
| 1779899400 | 115.2 | 0 | 0.00 | 115.2 | 116.6 | 115 | 343209 |
| 1779813000 | 115.2 | -0.6 | -0.52 | 116 | 116 | 115.2 | 520470 |
| 1779467400 | 115.8 | -1.2 | -1.03 | 119.4 | 119.4 | 115.2 | 437590 |
| 1779381000 | 117 | 0.6 | 0.52 | 115.2 | 119.4 | 115.2 | 671725 |
| 1779294600 | 116.4 | 0.4 | 0.34 | 116 | 116.8 | 115.2 | 408709 |
| 1779208200 | 116 | -1 | -0.85 | 118.6 | 118.6 | 116 | 1301763 |
| 1779121800 | 117 | -2 | -1.68 | 118 | 118 | 116 | 231360 |
| 1778862600 | 119 | 3.2 | 2.76 | 115 | 120 | 115 | 728082 |
| 1778776200 | 115.8 | 1 | 0.87 | 116.2 | 118 | 114.4 | 354694 |
| 1778689800 | 114.8 | -1.2 | -1.03 | 114.4 | 114.8 | 113.8 | 2377630 |
| 1778603400 | 116 | -2.6 | -2.19 | 116.4 | 116.8 | 115.8 | 759573 |
| 1778517000 | 118.6 | -0.8 | -0.67 | 119 | 119 | 117.8 | 1815774 |
| 1778257800 | 119.4 | 2.2 | 1.88 | 115.6 | 119.4 | 115.6 | 433188 |
| 1778171400 | 117.2 | 0.4 | 0.34 | 117 | 117.2 | 116 | 484113 |
| 1778085000 | 116.8 | 0.4 | 0.34 | 116.4 | 117.2 | 116.4 | 342129 |
| 1777998600 | 116.4 | -0.8 | -0.68 | 117.2 | 117.6 | 116.2 | 766933 |
| 1777653000 | 117.2 | -0.6 | -0.51 | 118 | 118 | 116.6 | 387161 |
| 1777566600 | 117.8 | 0.8 | 0.68 | 117.2 | 117.8 | 114.6 | 288061 |
| 1777480200 | 117 | -1 | -0.85 | 118.4 | 118.4 | 117 | 328309 |
| 1777393800 | 118 | 0.4 | 0.34 | 118.2 | 118.4 | 117.4 | 954371 |
| 1777307400 | 117.6 | 0 | 0.00 | 117 | 118.4 | 116.8 | 675545 |
| 1777048200 | 117.6 | -1 | -0.84 | 117 | 118.6 | 116.8 | 1252335 |
| 1776961800 | 118.6 | 0 | 0.00 | 118.6 | 118.6 | 117.6 | 639623 |
| 1776875400 | 118.6 | 0.6 | 0.51 | 116.6 | 118.6 | 116.6 | 307981 |
| 1776789000 | 118 | 2 | 1.72 | 116.8 | 119 | 116.8 | 273896 |
| 1776702600 | 116 | -1.6 | -1.36 | 117 | 117 | 115.4 | 534145 |
| 1776443400 | 117.6 | 0.4 | 0.34 | 116.6 | 117.6 | 115.8 | 472968 |
| 1776357000 | 117.2 | 1.4 | 1.21 | 116.4 | 117.2 | 116 | 671568 |
| 1776270600 | 115.8 | 0 | 0.00 | 115.8 | 116.4 | 115.2 | 1300379 |
| 1776184200 | 115.8 | 4.4 | 3.95 | 112.8 | 115.8 | 112.4 | 456053 |
| 1776097800 | 111.4 | -0.6 | -0.54 | 112.2 | 114 | 111 | 247842 |
| 1775838600 | 112 | 0.4 | 0.36 | 113.4 | 113.4 | 111.8 | 351627 |
| 1775752200 | 111.6 | -1.2 | -1.06 | 113.8 | 113.8 | 110.8 | 297262 |
| 1775665800 | 112.8 | 4.8 | 4.44 | 110.8 | 114 | 109.4 | 568093 |
| 1775579400 | 108 | 2 | 1.89 | 111 | 111 | 107.6 | 1361745 |
| 1775147400 | 106 | -4 | -3.64 | 110 | 111 | 106 | 243716 |
| 1775061000 | 110 | 1 | 0.92 | 110 | 113 | 110 | 991890 |
| 1774974600 | 109 | 3.5 | 3.32 | 109.5 | 110 | 106.5 | 405213 |
| 1774888200 | 105.5 | -2.5 | -2.31 | 108 | 108 | 105.5 | 457276 |
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.
