Premium
Parkmead Group (the) Plc (PMG)
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 | 0 | 0 | 15.25 | 15.75 | 15.125 | 211530 | 15.30204515 | DE |
| 4 | -0.75 | -4.6875 | 16 | 16.05 | 15.125 | 151069 | 15.62424947 | DE |
| 12 | -7.25 | -32.2222222222 | 22.5 | 24.5 | 15.125 | 197067 | 17.62509867 | DE |
| 26 | 4.375 | 40.2298850575 | 10.875 | 24.5 | 7.75 | 186555 | 14.66350861 | DE |
| 52 | -3.5 | -18.6666666667 | 18.75 | 24.5 | 7.75 | 163984 | 14.16730038 | DE |
| 156 | -37.75 | -71.2264150943 | 53 | 79.6 | 7.75 | 236270 | 34.23191927 | DE |
| 260 | -20.85 | -57.756232687 | 36.1 | 79.6 | 7.75 | 216765 | 36.48097426 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 15.25 | 0 | 0.00 | 15.25 | 15.4 | 15.15 | 351510 |
| 1741109400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 138024 |
| 1741023000 | 15.25 | 0 | 0.00 | 15.25 | 15.5 | 15.25 | 299489 |
| 1740763800 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 158535 |
| 1740677400 | 15.75 | 0.5 | 3.28 | 15.25 | 15.75 | 15.25 | 110091 |
| 1740591000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 200117 |
| 1740504600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 150173 |
| 1740418200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 78687 |
| 1740159000 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 85497 |
| 1740072600 | 15.75 | -0.25 | -1.56 | 16 | 16 | 15.75 | 44943 |
| 1739986200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 58790 |
| 1739899800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 202702 |
| 1739813400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 105792 |
| 1739554200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 202887 |
| 1739467800 | 16 | 0 | 0.00 | 16 | 16 | 15.5 | 433799 |
| 1739381400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 68990 |
| 1739295000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 151637 |
| 1739208600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 103244 |
| 1738949400 | 16 | 0 | 0.00 | 16 | 16.05 | 15.6 | 27356 |
| 1738863000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 49110 |
| 1738776600 | 16 | -0.25 | -1.54 | 16 | 16 | 16 | 91303 |
| 1738690200 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.1 | 274748 |
| 1738603800 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 279097 |
| 1738344600 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 7826 |
| 1738258200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 28859 |
| 1738171800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 80000 |
| 1738085400 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 17 | 55834 |
| 1737999000 | 17.25 | 0.5 | 2.99 | 16.75 | 17.25 | 16.75 | 200766 |
| 1737739800 | 16.75 | 0.5 | 3.08 | 16.25 | 16.75 | 16.25 | 167017 |
| 1737653400 | 16.25 | -1 | -5.80 | 17.25 | 17.25 | 16.25 | 82320 |
| 1737567000 | 17.25 | 0.5 | 2.99 | 16.75 | 17.25 | 16.5 | 208830 |
| 1737480600 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 15071 |
| 1737394200 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 17 | 45766 |
| 1737135000 | 17.25 | -0.5 | -2.82 | 17.75 | 17.75 | 17.25 | 63502 |
| 1737048600 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 91248 |
| 1736962200 | 18 | 1 | 5.88 | 17 | 18 | 16.75 | 251832 |
| 1736875800 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 17 | 63256 |
| 1736789400 | 17.25 | -0.5 | -2.82 | 17.75 | 17.75 | 17.25 | 188742 |
| 1736530200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 55168 |
| 1736443800 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 143422 |
| 1736357400 | 17.75 | -1 | -5.33 | 18.75 | 18.75 | 17.75 | 206586 |
| 1736271000 | 18.75 | -0.5 | -2.60 | 19.25 | 19.25 | 18.75 | 150166 |
| 1736184600 | 19.25 | 0.25 | 1.32 | 19 | 19.25 | 19 | 184574 |
| 1735925400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 243779 |
| 1735839000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 39957 |
| 1735666200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 34188 |
| 1735579800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 30937 |
| 1735320600 | 19 | 0.25 | 1.33 | 18.75 | 19 | 18.75 | 139951 |
| 1735061400 | 18.75 | 1 | 5.63 | 17.75 | 19.25 | 17.75 | 631596 |
| 1734975000 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 130436 |
| 1734715800 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 95327 |
| 1734629400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 5162 |
| 1734543000 | 18 | -1 | -5.26 | 19 | 19 | 17.5 | 822173 |
| 1734456600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 52966 |
| 1734370200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 20402 |
| 1734111000 | 19 | -0.4 | -2.06 | 19 | 19 | 19 | 595734 |
| 1734024600 | 19.4 | 4.9 | 33.79 | 22.5 | 24.5 | 18 | 2432885 |
| 1733938200 | 14.5 | 0.75 | 5.45 | 13.75 | 14.5 | 13.75 | 112961 |
| 1733851800 | 13.75 | 0.5 | 3.77 | 13.25 | 13.75 | 13.25 | 273439 |
| 1733765400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 126739 |
| 1733506200 | 13.25 | -0.5 | -3.64 | 13.5 | 13.5 | 13.25 | 57992 |
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
