Premium
Paltalk Inc (PALT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.03 | 2.03 | 2.03 | 0 | 0 | CS |
| 4 | 0 | 0 | 2.03 | 2.03 | 2.03 | 0 | 0 | CS |
| 12 | 0.3 | 17.3410404624 | 1.73 | 2.24 | 1.52 | 30858 | 1.91227617 | CS |
| 26 | -1.97 | -49.25 | 4 | 5.5 | 1.52 | 71609 | 3.00452143 | CS |
| 52 | -2.69 | -56.9915254237 | 4.72 | 5.5 | 1.52 | 63271 | 3.30402844 | CS |
| 156 | -0.62 | -23.3962264151 | 2.65 | 5.5 | 1.28 | 157554 | 2.70362188 | CS |
| 260 | -1.4 | -40.8163265306 | 3.43 | 15.2 | 1.28 | 648546 | 7.13397115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1739316900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1739230500 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1738971300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1738884900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1738798500 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1738712100 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1738625700 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1738366500 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1738280100 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1738193700 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1738107300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1738020900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1737761700 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1737675300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1737588900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1737502500 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1737156900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1737070500 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1736984100 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1736897700 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1736811300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1736552100 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1736379300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1736292900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1736206500 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1735947300 | 2.0299999 | -0.02 | -0.98 | 2.1033 | 2.19 | 1.95 | 272813 |
| 1735860900 | 2.05 | 0.06 | 3.02 | 1.99 | 2.095 | 1.92 | 39239 |
| 1735688100 | 1.99 | 0.01 | 0.51 | 1.95 | 2.04 | 1.85 | 91272 |
| 1735601700 | 1.98 | -0.17 | -7.91 | 2.02 | 2.1017 | 1.92 | 99202 |
| 1735342500 | 2.15 | 0.41 | 23.56 | 1.789 | 2.24 | 1.6858 | 251059 |
| 1735256100 | 1.74 | 0.07 | 4.19 | 1.68 | 1.75 | 1.6299999 | 68773 |
| 1735077840 | 1.67 | 0.02 | 1.21 | 1.7 | 1.7 | 1.65 | 14347 |
| 1734996900 | 1.65 | -0.03 | -1.79 | 1.68 | 1.75 | 1.6 | 148967 |
| 1734737700 | 1.68 | 0.08 | 5.16 | 1.6699 | 1.76 | 1.6299999 | 51434 |
| 1734651300 | 1.5976 | -0.1 | -6.02 | 1.67 | 1.7 | 1.52 | 118560 |
| 1734564900 | 1.7 | -0.1 | -5.56 | 1.782 | 1.868 | 1.67 | 55216 |
| 1734478500 | 1.8 | -0.1 | -5.26 | 1.88 | 1.9 | 1.785 | 19594 |
| 1734392100 | 1.9 | 0.08 | 4.40 | 1.83 | 1.9 | 1.7922 | 9485 |
| 1734132900 | 1.82 | -0.09 | -4.71 | 1.85 | 1.8691 | 1.777 | 7572 |
| 1734046500 | 1.91 | -0.05 | -2.55 | 1.91 | 1.95 | 1.9 | 5544 |
| 1733960100 | 1.96 | 0.03 | 1.55 | 1.8644 | 1.96 | 1.83 | 14929 |
| 1733873700 | 1.93 | 0.02 | 1.05 | 1.85 | 2 | 1.85 | 50634 |
| 1733787300 | 1.91 | 0.02 | 1.06 | 1.85 | 1.911 | 1.83 | 19453 |
| 1733528100 | 1.89 | 0.03 | 1.61 | 1.89 | 1.89 | 1.82 | 25179 |
| 1733441700 | 1.86 | -0.05 | -2.62 | 1.92 | 1.92 | 1.835 | 15876 |
| 1733355300 | 1.91 | -0.04 | -2.05 | 1.95 | 1.96 | 1.83 | 31499 |
| 1733268900 | 1.95 | 0.04 | 2.09 | 1.91 | 1.97 | 1.82 | 9754 |
| 1733182500 | 1.91 | -0.06 | -3.05 | 1.96 | 1.98 | 1.79 | 39905 |
| 1732917840 | 1.97 | -0.02 | -1.01 | 1.99 | 2.04 | 1.96 | 10614 |
| 1732750500 | 1.99 | 0.08 | 4.18 | 1.96 | 2 | 1.93 | 32014 |
| 1732664100 | 1.9102 | -0.1 | -4.97 | 1.9596 | 2 | 1.83 | 21803 |
| 1732577700 | 2.0099999 | 0.2 | 11.36 | 1.85 | 2.2 | 1.85 | 96171 |
| 1732318500 | 1.805 | 0.03 | 1.63 | 1.77 | 1.88 | 1.72 | 25367 |
| 1732232100 | 1.776 | 0.03 | 1.78 | 1.73 | 1.82 | 1.73 | 20037 |
| 1732145700 | 1.745 | -0.09 | -4.64 | 1.81 | 1.94 | 1.735 | 45674 |
| 1732059300 | 1.83 | -0.07 | -3.68 | 1.82 | 1.9 | 1.79 | 10806 |
| 1731972900 | 1.9 | 0.07 | 3.83 | 1.8 | 1.9 | 1.68 | 54267 |
| 1731713700 | 1.83 | 0 | 0.00 | 1.88 | 1.88 | 1.7 | 60332 |
| 1731627300 | 1.83 | -0.01 | -0.54 | 1.84 | 1.98 | 1.82 | 32796 |
| 1731540900 | 1.84 | -0.14 | -7.07 | 1.918 | 1.92 | 1.6742 | 116982 |
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
