Premium
PAMT Corporation (PAMT)
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 | -1.92 | -12.5 | 15.36 | 15.62 | 12.885 | 18809 | 13.85433581 | CS |
| 4 | 1.48 | 12.3745819398 | 11.96 | 16.5 | 11.59 | 20994 | 13.99490489 | CS |
| 12 | 4.76 | 54.8387096774 | 8.68 | 16.5 | 8.33 | 14955 | 11.90059846 | CS |
| 26 | 2.52 | 23.0769230769 | 10.92 | 16.5 | 7.15 | 19495 | 11.2905289 | CS |
| 52 | 0.94 | 7.52 | 12.5 | 16.5 | 7.15 | 15594 | 11.34795294 | CS |
| 156 | 0.83 | 6.5820777161 | 12.61 | 23.7 | 7.15 | 10536 | 13.17724118 | CS |
| 260 | 0.83 | 6.5820777161 | 12.61 | 23.7 | 7.15 | 6303 | 13.17724118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 13.39 | -0.16 | -1.18 | 13.56 | 13.93 | 12.885 | 16643 |
| 1781822100 | 13.55 | -0.32 | -2.31 | 14.18 | 14.225 | 13.55 | 22066 |
| 1781735700 | 13.87 | -0.87 | -5.90 | 14.75 | 15.42 | 13.7101 | 20581 |
| 1781649300 | 14.74 | -0.38 | -2.51 | 15.36 | 15.62 | 14.74 | 15944 |
| 1781562900 | 15.12 | -0.75 | -4.73 | 16.26 | 16.3 | 15.01 | 14815 |
| 1781303700 | 15.87 | 0.3 | 1.93 | 15.88 | 16.5 | 15.2423 | 26766 |
| 1781217300 | 15.57 | 0.57 | 3.80 | 15.39 | 16.045 | 14.98 | 24874 |
| 1781130900 | 15 | 0.66 | 4.60 | 14.42 | 15 | 14.18 | 32005 |
| 1781044500 | 14.34 | 0.26 | 1.85 | 14.55 | 14.79 | 13.7 | 25855 |
| 1780958100 | 14.08 | 0.31 | 2.25 | 14.23 | 14.98 | 14.08 | 23836 |
| 1780698900 | 13.77 | 0.39 | 2.91 | 13.49 | 14.18 | 13.49 | 9666 |
| 1780612500 | 13.38 | 0.58 | 4.53 | 13 | 13.76 | 12.95 | 14147 |
| 1780526100 | 12.8 | -0.53 | -3.98 | 13.13 | 13.46 | 12.24 | 20627 |
| 1780439700 | 13.33 | -0.38 | -2.77 | 13.65 | 14.866 | 13.33 | 16933 |
| 1780353300 | 13.71 | 0.18 | 1.33 | 13.29 | 14.6699 | 13.29 | 24122 |
| 1780094100 | 13.53 | -0.42 | -3.01 | 13.71 | 14.485 | 13.53 | 13278 |
| 1780007700 | 13.95 | 1.22 | 9.58 | 12.65 | 14.015 | 12.445 | 17457 |
| 1779921300 | 12.73 | 0.12 | 0.95 | 12.63 | 14.56 | 12.33 | 34283 |
| 1779834900 | 12.61 | 0.63 | 5.26 | 11.96 | 13.0299 | 11.59 | 24988 |
| 1779489300 | 11.98 | -0.25 | -2.04 | 12.36 | 12.36 | 11.45 | 8418 |
| 1779402900 | 12.23 | 0.38 | 3.21 | 11.86 | 12.23 | 11.5 | 7223 |
| 1779316500 | 11.85 | 1.03 | 9.52 | 10.66 | 11.86 | 10.52 | 43075 |
| 1779230100 | 10.82 | 0.57 | 5.56 | 10.18 | 11.22 | 9.64 | 19864 |
| 1779143700 | 10.25 | -0.03 | -0.29 | 10.48 | 10.9 | 9.93 | 10593 |
| 1778884500 | 10.28 | -0.82 | -7.39 | 10.91 | 11.3999 | 10.28 | 7274 |
| 1778798100 | 11.1 | 0.47 | 4.42 | 10.78 | 11.395 | 10.46 | 10385 |
| 1778711700 | 10.63 | 0.28 | 2.71 | 10.1 | 10.7 | 9.83 | 10661 |
| 1778625300 | 10.35 | 0.3 | 2.99 | 9.8699999 | 10.6 | 9.8699999 | 5380 |
| 1778538900 | 10.05 | -0.27 | -2.62 | 10.12 | 10.96 | 10.05 | 14722 |
| 1778279700 | 10.32 | -0.01 | -0.10 | 10.16 | 10.84 | 10.16 | 7153 |
| 1778193300 | 10.33 | 0.47 | 4.77 | 9.94 | 10.66 | 9.86 | 6142 |
| 1778106900 | 9.86 | -0.02 | -0.20 | 10.05 | 10.46 | 9.75 | 7107 |
| 1778020500 | 9.88 | 0.42 | 4.44 | 9.41 | 10.16 | 9.41 | 10154 |
| 1777934100 | 9.46 | -0.25 | -2.57 | 9.58 | 10.35 | 9.0826 | 21749 |
| 1777674900 | 9.71 | -0.39 | -3.86 | 9.96 | 10.1468 | 9.67 | 5223 |
| 1777588500 | 10.1 | 0.36 | 3.70 | 9.72 | 10.81 | 9.72 | 16094 |
| 1777502100 | 9.74 | -0.9 | -8.46 | 10.49 | 10.65 | 9.74 | 10972 |
| 1777415700 | 10.64 | 0.88 | 9.02 | 9.78 | 11.23 | 9.02 | 42936 |
| 1777329300 | 9.76 | 0.01 | 0.10 | 9.71 | 10.155 | 9.6409 | 11607 |
| 1777070100 | 9.75 | 0 | 0.00 | 9.77 | 10.28 | 9.75 | 4279 |
| 1776983700 | 9.75 | 0.22 | 2.31 | 9.46 | 10.61 | 9.46 | 8639 |
| 1776897300 | 9.53 | 0.63 | 7.08 | 8.81 | 10.1999 | 8.81 | 16724 |
| 1776810900 | 8.9 | -0.45 | -4.81 | 9.35 | 9.35 | 8.7899999 | 4426 |
| 1776724500 | 9.35 | -0.44 | -4.45 | 9.98 | 9.98 | 9.35 | 6422 |
| 1776465300 | 9.785 | 0.34 | 3.54 | 9.63 | 10.7699 | 9.63 | 6474 |
| 1776378900 | 9.45 | 0.33 | 3.62 | 9.13 | 9.5238 | 8.95 | 10164 |
| 1776292500 | 9.1199999 | 0 | 0.00 | 9.11 | 9.5399999 | 8.84 | 11193 |
| 1776206100 | 9.1199999 | -0.81 | -8.16 | 9.74 | 10.16 | 9.1199999 | 15014 |
| 1776119700 | 9.93 | 0.63 | 6.77 | 9.2899999 | 9.93 | 9.08 | 3989 |
| 1775860500 | 9.3 | -0.46 | -4.71 | 9.7 | 9.7 | 9.28 | 3875 |
| 1775774100 | 9.76 | 0.27 | 2.85 | 9.34 | 9.965 | 9.21 | 12534 |
| 1775687700 | 9.49 | 1.04 | 12.31 | 8.7899999 | 9.5399999 | 8.7899999 | 16190 |
| 1775601300 | 8.45 | -0.42 | -4.74 | 8.85 | 8.85 | 8.45 | 10797 |
| 1775514900 | 8.8699999 | 0.03 | 0.34 | 8.83 | 9.005 | 8.785 | 12379 |
| 1775169300 | 8.84 | 0.07 | 0.80 | 8.59 | 8.93 | 8.59 | 9953 |
| 1775082900 | 8.77 | 0.32 | 3.79 | 8.56 | 9.01 | 8.33 | 11622 |
| 1774996500 | 8.45 | -0.01 | -0.12 | 8.68 | 8.94 | 8.36 | 12156 |
| 1774910100 | 8.46 | 0.27 | 3.30 | 8.39 | 8.53 | 8.21 | 11252 |
| 1774650900 | 8.19 | -0.19 | -2.27 | 8.2899999 | 8.53 | 8.09 | 9706 |
| 1774564500 | 8.38 | -0.14 | -1.64 | 8.44 | 8.71 | 8.26 | 16284 |
| 1774478100 | 8.52 | 0.15 | 1.79 | 8.58 | 8.625 | 8.35 | 12757 |
| 1774391700 | 8.3699999 | -0.36 | -4.12 | 8.56 | 8.67 | 8.3699999 | 19587 |
| 1774305300 | 8.73 | 0.71 | 8.85 | 8.34 | 8.81 | 8.03 | 14682 |
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.
