Premium
Phibro Animal Health Corporation (PAHC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.439836632108 | 31.83 | 32.22 | 30.46 | 198568 | 31.14359159 | CS |
| 4 | -0.07 | -0.22040302267 | 31.76 | 33.99 | 28.25 | 313672 | 31.42521657 | CS |
| 12 | -23.86 | -42.9522952295 | 55.55 | 60.08 | 28.25 | 355267 | 40.81560731 | CS |
| 26 | -6.26 | -16.4953886693 | 37.95 | 60.08 | 28.25 | 306998 | 44.38489426 | CS |
| 52 | 6.64 | 26.5069860279 | 25.05 | 60.08 | 24.585 | 309255 | 40.43016712 | CS |
| 156 | 18.16 | 134.220251293 | 13.53 | 60.08 | 9.4 | 219956 | 28.6662651 | CS |
| 260 | 3.18 | 11.1539810593 | 28.51 | 60.08 | 9.4 | 178210 | 25.80007237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 31.69 | -0.14 | -0.44 | 31.79 | 32.31 | 31.215 | 537223 |
| 1782426900 | 31.83 | 0.47 | 1.50 | 31.8 | 32.22 | 31.36 | 138790 |
| 1782340500 | 31.36 | 0.83 | 2.72 | 30.89 | 32.159999 | 30.86 | 207039 |
| 1782254100 | 30.53 | -0.54 | -1.74 | 31.07 | 32.009999 | 30.46 | 198278 |
| 1782167700 | 31.07 | -0.78 | -2.45 | 31.83 | 32.049999 | 30.93 | 250163 |
| 1781822100 | 31.85 | 1.01 | 3.27 | 31.46 | 32 | 31.02 | 439758 |
| 1781735700 | 30.84 | -1.03 | -3.23 | 31.74 | 32.47 | 30.67 | 238083 |
| 1781649300 | 31.87 | -0.41 | -1.27 | 32.759999 | 32.95 | 31.515 | 200535 |
| 1781562900 | 32.28 | 0.75 | 2.38 | 31.81 | 33 | 31.61 | 230546 |
| 1781303700 | 31.53 | 0.27 | 0.86 | 31.45 | 32.185 | 31.21 | 183006 |
| 1781217300 | 31.26 | 0.08 | 0.26 | 31.5 | 32 | 30.845 | 262734 |
| 1781130900 | 31.18 | -1.47 | -4.50 | 32.5 | 33.1 | 31.13 | 356321 |
| 1781044500 | 32.65 | 0.89 | 2.80 | 32.21 | 32.865 | 31.98 | 208026 |
| 1780958100 | 31.76 | -0.67 | -2.07 | 32.659999 | 32.77 | 31.4 | 267798 |
| 1780698900 | 32.43 | -0.61 | -1.85 | 33.04 | 33.99 | 32.42 | 271496 |
| 1780612500 | 33.04 | 1.25 | 3.93 | 32.04 | 33.96 | 32.04 | 702583 |
| 1780526100 | 31.79 | 3.27 | 11.47 | 29.94 | 31.82 | 29.16 | 635869 |
| 1780439700 | 28.52 | -1.35 | -4.52 | 29.83 | 29.83 | 28.25 | 352982 |
| 1780353300 | 29.87 | -0.92 | -2.99 | 30.3 | 30.45 | 29.1 | 476601 |
| 1780094100 | 30.79 | -1.04 | -3.27 | 31.76 | 31.85 | 30.695 | 339163 |
| 1780007700 | 31.83 | -1.06 | -3.22 | 32.59 | 32.75 | 31.48 | 395965 |
| 1779921300 | 32.89 | -0.79 | -2.35 | 33.99 | 34.9837 | 32.729999 | 390453 |
| 1779834900 | 33.68 | 0.42 | 1.26 | 33.259999 | 34.01 | 32.7678 | 322367 |
| 1779489300 | 33.259999 | -0.2 | -0.60 | 33.49 | 34 | 32.74 | 252142 |
| 1779402900 | 33.46 | -0.35 | -1.04 | 33.33 | 33.79 | 32.299999 | 342995 |
| 1779316500 | 33.81 | -0.09 | -0.27 | 34.1 | 34.81 | 33.75 | 485035 |
| 1779230100 | 33.9 | -0.28 | -0.82 | 33.49 | 34.83 | 33.39 | 317606 |
| 1779143700 | 34.18 | -0.19 | -0.55 | 34.5 | 35.94 | 34.05 | 406529 |
| 1778884500 | 34.37 | -1.78 | -4.92 | 35.28 | 35.74 | 33.049999 | 475739 |
| 1778798100 | 36.15 | 0.89 | 2.52 | 35.23 | 37.4 | 35.16 | 545046 |
| 1778711700 | 35.26 | -1.32 | -3.61 | 36.67 | 37.1 | 35.1975 | 426537 |
| 1778625300 | 36.58 | 0.26 | 0.72 | 36.69 | 37.424 | 35.96 | 471061 |
| 1778538900 | 36.32 | -3.68 | -9.20 | 39.43 | 39.85 | 35.08 | 975984 |
| 1778279700 | 40 | -3.16 | -7.32 | 42.56 | 43.05 | 38.96 | 976248 |
| 1778193300 | 43.16 | -15.34 | -26.22 | 49.51 | 50.87 | 42.855 | 1572875 |
| 1778106900 | 58.5 | 2.26 | 4.02 | 56.79 | 58.74 | 56.61 | 301644 |
| 1778020500 | 56.24 | 1.56 | 2.85 | 55.15 | 57.17 | 55.07 | 185433 |
| 1777934100 | 54.68 | -0.21 | -0.38 | 54.64 | 56.17 | 53.71 | 238337 |
| 1777674900 | 54.89 | 1.71 | 3.22 | 53.3 | 56.055 | 52.593 | 333900 |
| 1777588500 | 53.18 | 0.68 | 1.30 | 52.58 | 54.04 | 52 | 296035 |
| 1777502100 | 52.5 | -1.79 | -3.30 | 53.78 | 54.03 | 51.09 | 371138 |
| 1777415700 | 54.29 | -1.85 | -3.30 | 56.2 | 57.09 | 51.43 | 508812 |
| 1777329300 | 56.14 | 0.98 | 1.78 | 55.22 | 56.53 | 55.22 | 122498 |
| 1777070100 | 55.16 | 0.47 | 0.86 | 54.31 | 55.68 | 53.83 | 208331 |
| 1776983700 | 54.69 | 0.72 | 1.33 | 54.26 | 55.2 | 53.67 | 158686 |
| 1776897300 | 53.97 | -0.12 | -0.22 | 54.57 | 55.005 | 53.3401 | 165669 |
| 1776810900 | 54.09 | -2.42 | -4.28 | 56.56 | 57.2275 | 54.09 | 201064 |
| 1776724500 | 56.51 | -0.56 | -0.98 | 56.98 | 57.85 | 56.2052 | 142828 |
| 1776465300 | 57.07 | 3.19 | 5.92 | 54.99 | 57.48 | 54.5 | 175576 |
| 1776378900 | 53.88 | -1.13 | -2.05 | 55.09 | 55.6 | 53.46 | 281283 |
| 1776292500 | 55.01 | -4.01 | -6.79 | 58.13 | 58.8299 | 53.71 | 408965 |
| 1776206100 | 59.02 | -0.56 | -0.94 | 59.58 | 59.9 | 58.64 | 231932 |
| 1776119700 | 59.58 | 1.69 | 2.92 | 57.68 | 60.08 | 57.01 | 329451 |
| 1775860500 | 57.89 | -1.2 | -2.03 | 59.38 | 59.69 | 57.25 | 240507 |
| 1775774100 | 59.09 | 0.43 | 0.73 | 58.39 | 59.505 | 57.55 | 213970 |
| 1775687700 | 58.66 | 3 | 5.39 | 58.48 | 59.675 | 57.8 | 383405 |
| 1775601300 | 55.66 | 0.72 | 1.31 | 54.43 | 55.87 | 54.07 | 233970 |
| 1775514900 | 54.94 | -0.58 | -1.04 | 55.55 | 55.995 | 53.75 | 200404 |
| 1775169300 | 55.52 | 0.76 | 1.39 | 53.16 | 55.63 | 51.69 | 246553 |
| 1775082900 | 54.76 | -0.55 | -0.99 | 55.92 | 57.6003 | 54.44 | 372980 |
| 1774996500 | 55.31 | 1.96 | 3.67 | 53.94 | 55.85 | 53.23 | 202173 |
| 1774910100 | 53.35 | -0.53 | -0.98 | 54.81 | 55.06 | 52.48 | 231122 |
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.
