Premium
Parkmead Group (the) Plc (PMG)
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 | -1.25 | -6.57894736842 | 19 | 19 | 17.5 | 199206 | 18.04973369 | DE |
| 4 | 4.875 | 37.8640776699 | 12.875 | 24.5 | 12.875 | 401240 | 16.873291 | DE |
| 12 | 7.5 | 73.1707317073 | 10.25 | 24.5 | 9.8 | 206375 | 15.03058375 | DE |
| 26 | 5.25 | 42 | 12.5 | 24.5 | 7.75 | 182449 | 13.10814214 | DE |
| 52 | 1.75 | 10.9375 | 16 | 24.5 | 7.75 | 179039 | 14.50141305 | DE |
| 156 | -23.85 | -57.3317307692 | 41.6 | 79.6 | 7.75 | 239439 | 35.22428525 | DE |
| 260 | -27.45 | -60.7300884956 | 45.2 | 79.6 | 7.75 | 217830 | 37.06772399 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733419800 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 56475 |
| 1733333400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 171833 |
| 1733247000 | 14 | -1.5 | -9.68 | 13.5 | 14 | 13.5 | 94503 |
| 1733160600 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 13.5 | 310851 |
| 1732901400 | 15 | 0 | 0.00 | 15 | 15.5 | 15 | 63687 |
| 1732815000 | 15 | 0 | 0.00 | 15 | 15.425 | 15 | 80928 |
| 1732728600 | 15 | -0.25 | -1.64 | 15.25 | 15.55 | 15 | 202919 |
| 1732642200 | 15.25 | 2 | 15.09 | 14.5 | 15.5 | 14 | 2047133 |
| 1732555800 | 13.25 | 0.38 | 2.91 | 12.875 | 13.5 | 12.875 | 400686 |
| 1732296600 | 12.875 | 1 | 8.42 | 11.875 | 12.875 | 11.875 | 231417 |
| 1732210200 | 11.875 | 0.13 | 1.06 | 11.75 | 11.875 | 11.75 | 166257 |
| 1732123800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 33241 |
| 1732037400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 13630 |
| 1731951000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 54428 |
| 1731691800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 3137 |
| 1731605400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 32373 |
| 1731519000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 114629 |
| 1731432600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 151161 |
| 1731346200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 36994 |
| 1731087000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 39205 |
| 1731000600 | 11.75 | -0.75 | -6.00 | 12.25 | 12.25 | 11.75 | 62260 |
| 1730914200 | 12.5 | -0.75 | -5.66 | 13.25 | 13.525 | 12.25 | 150948 |
| 1730827800 | 13.25 | 0 | 0.00 | 13.25 | 13.525 | 13.25 | 137599 |
| 1730741400 | 13.25 | 0.75 | 6.00 | 12.5 | 13.5 | 12.5 | 235001 |
| 1730482200 | 12.5 | 0.25 | 2.04 | 12.25 | 12.525 | 12.25 | 237095 |
| 1730395800 | 12.25 | 2.45 | 25.00 | 12 | 12.25 | 12 | 87437 |
| 1730309400 | 9.8 | -0.45 | -4.39 | 10.25 | 12.5 | 9.8 | 404749 |
| 1730223000 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 30313 |
| 1730136600 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.5 | 36272 |
| 1729873800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 60288 |
| 1729787400 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 107425 |
| 1729701000 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 148752 |
| 1729614600 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 65695 |
| 1729528200 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 28773 |
| 1729269000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 44 |
| 1729182600 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 5080 |
| 1729096200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 100316 |
| 1729009800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 55162 |
| 1728923400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 36958 |
| 1728664200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 50257 |
| 1728577800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 46662 |
| 1728491400 | 12.5 | 1 | 8.70 | 11.5 | 12.5 | 11.5 | 394838 |
| 1728405000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 170142 |
| 1728318600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 1754 |
| 1728059400 | 11.5 | 0.25 | 2.22 | 11.25 | 11.5 | 11.25 | 26649 |
| 1727973000 | 11.25 | 0 | 0.00 | 11 | 11.25 | 11 | 371226 |
| 1727886600 | 11.25 | 0.75 | 7.14 | 10.5 | 11.5 | 10.5 | 120584 |
| 1727800200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 61967 |
| 1727713800 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 221930 |
| 1727454600 | 10.25 | -0.38 | -3.53 | 10.625 | 10.625 | 10.25 | 49547 |
| 1727368200 | 10.625 | 0.88 | 8.97 | 9.75 | 10.625 | 9.75 | 316908 |
| 1727281800 | 9.75 | 0 | 0.00 | 9.75 | 10.75 | 9.75 | 512472 |
| 1727195400 | 9.75 | 0.25 | 2.63 | 9.5 | 9.75 | 9.5 | 282774 |
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
