Premium
PAMT Corporation (PAMT)
NASDAQ
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 | -0.16 | -0.993171942893 | 16.11 | 16.29 | 15.19 | 16442 | 15.68110629 | CS |
| 4 | -1.435 | -8.25424216278 | 17.385 | 17.385 | 15.19 | 25365 | 16.47111449 | CS |
| 12 | -4.3 | -21.2345679012 | 20.25 | 20.65 | 15.19 | 25127 | 16.83058086 | CS |
| 26 | 3.34 | 26.4869151467 | 12.61 | 23.7 | 12.61 | 11797 | 17.15919562 | CS |
| 52 | 3.34 | 26.4869151467 | 12.61 | 23.7 | 12.61 | 5898 | 17.15919562 | CS |
| 156 | 3.34 | 26.4869151467 | 12.61 | 23.7 | 12.61 | 1961 | 17.15919562 | CS |
| 260 | 3.34 | 26.4869151467 | 12.61 | 23.7 | 12.61 | 1352 | 17.15919562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 15.65 | 0.21 | 1.36 | 15.4 | 16.04 | 15.4 | 16364 |
| 1738884900 | 15.44 | -0.16 | -1.03 | 15.69 | 15.71 | 15.4 | 5154 |
| 1738798500 | 15.6 | 0.19 | 1.23 | 15.57 | 15.63 | 15.24 | 10523 |
| 1738712100 | 15.41 | 0.03 | 0.20 | 15.55 | 15.59 | 15.2 | 17900 |
| 1738625700 | 15.38 | -0.63 | -3.94 | 15.3 | 16.02 | 15.19 | 14360 |
| 1738366500 | 16.01 | -0.09 | -0.56 | 16.11 | 16.29 | 15.4 | 34275 |
| 1738280100 | 16.1 | -0.5 | -3.01 | 16.399999 | 16.61 | 15.89 | 17356 |
| 1738193700 | 16.6 | 0.27 | 1.65 | 16.27 | 16.68 | 15.8958 | 14543 |
| 1738107300 | 16.329999 | 0.23 | 1.43 | 16.26 | 16.61 | 16.09 | 19548 |
| 1738020900 | 16.1 | -0.28 | -1.71 | 16.149999 | 16.9 | 15.99 | 35926 |
| 1737761700 | 16.379999 | 0.1 | 0.61 | 16.43 | 16.649999 | 16.05 | 13520 |
| 1737675300 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1737588900 | 16.28 | -0.49 | -2.92 | 16.51 | 16.61 | 16.27 | 13852 |
| 1737502500 | 16.77 | 0.13 | 0.78 | 16.64 | 17.2 | 16.64 | 20157 |
| 1737156900 | 16.64 | -0.25 | -1.48 | 16.97 | 17.25 | 16.3 | 13753 |
| 1737070500 | 16.89 | -0.14 | -0.82 | 17.3 | 17.3 | 16.245 | 39451 |
| 1736984100 | 17.03 | 1.17 | 7.38 | 16.25 | 17.29 | 16.23 | 148951 |
| 1736897700 | 15.86 | -0.34 | -2.10 | 16.149999 | 16.35 | 15.76 | 11270 |
| 1736811300 | 16.2 | 0.3 | 1.85 | 15.76 | 16.535 | 15.75 | 10144 |
| 1736552100 | 15.905 | -1.05 | -6.17 | 17.385 | 17.385 | 15.85 | 15892 |
| 1736379300 | 16.95 | 0.26 | 1.56 | 16.69 | 16.98 | 16.29 | 44990 |
| 1736292900 | 16.69 | 0.09 | 0.54 | 16.45 | 16.81 | 16.219999 | 30162 |
| 1736206500 | 16.6 | 0.57 | 3.52 | 16.399999 | 17.02 | 15.9 | 148354 |
| 1735947300 | 16.035 | 0.09 | 0.53 | 16.059999 | 16.53 | 15.79 | 65574 |
| 1735860900 | 15.95 | -0.43 | -2.63 | 16.8 | 16.8 | 15.8001 | 11756 |
| 1735688100 | 16.379999 | -0.23 | -1.38 | 16.59 | 16.81 | 15.5601 | 7980 |
| 1735601700 | 16.61 | -0.43 | -2.52 | 17 | 17.26 | 16.55 | 18070 |
| 1735342500 | 17.04 | -0.72 | -4.05 | 18 | 18 | 16.8 | 14429 |
| 1735256100 | 17.76 | 0.63 | 3.68 | 17.02 | 17.82 | 16.88 | 26222 |
| 1735077840 | 17.13 | 0.47 | 2.82 | 16.87 | 17.25 | 16.293 | 10501 |
| 1734996900 | 16.66 | 0.17 | 1.03 | 16.379999 | 17.19 | 16 | 33893 |
| 1734737700 | 16.489999 | 0.75 | 4.76 | 15.93 | 16.51 | 15.9007 | 126050 |
| 1734651300 | 15.74 | -0.06 | -0.38 | 16.32 | 16.32 | 15.68 | 17766 |
| 1734564900 | 15.8 | -0.56 | -3.42 | 15.96 | 16.5 | 15.59 | 33791 |
| 1734478500 | 16.36 | 0.14 | 0.86 | 15.97 | 16.36 | 15.84 | 9530 |
| 1734392100 | 16.219999 | -0.5 | -2.99 | 16.469999 | 17.4977 | 16.01 | 7851 |
| 1734132900 | 16.719999 | -0.85 | -4.84 | 17.5 | 17.7799 | 16.55 | 14343 |
| 1734046500 | 17.57 | 0.69 | 4.09 | 16.35 | 17.86 | 16.35 | 19388 |
| 1733960100 | 16.88 | 0.12 | 0.72 | 16.95 | 17.32 | 16.5 | 18711 |
| 1733873700 | 16.76 | -0.5 | -2.90 | 17.32 | 17.5 | 16.719999 | 25743 |
| 1733787300 | 17.26 | -0.19 | -1.09 | 17.71 | 18.235 | 17.26 | 11849 |
| 1733528100 | 17.45 | -0.24 | -1.36 | 18.01 | 18.01 | 17.19 | 6464 |
| 1733441700 | 17.69 | -0.37 | -2.05 | 18 | 18.17 | 16.489999 | 21607 |
| 1733355300 | 18.06 | -0.52 | -2.80 | 18.47 | 18.9 | 17.99 | 18321 |
| 1733268900 | 18.58 | -0.49 | -2.57 | 17.7 | 18.84 | 17.7 | 16229 |
| 1733182500 | 19.07 | 0.1 | 0.53 | 19 | 19.37 | 18.6 | 12382 |
| 1732917840 | 18.97 | 0.67 | 3.66 | 17.82 | 18.97 | 17.5236 | 7213 |
| 1732750500 | 18.3 | -0.41 | -2.19 | 18.89 | 19.6 | 18.01 | 12016 |
| 1732664100 | 18.71 | -0.39 | -2.04 | 19.98 | 19.98 | 18.43 | 17794 |
| 1732577700 | 19.1 | 0.4 | 2.14 | 19.17 | 20.65 | 18.86 | 17305 |
| 1732318500 | 18.7 | 0.78 | 4.35 | 17.94 | 18.72 | 17.94 | 8046 |
| 1732232100 | 17.92 | 0.18 | 1.01 | 17.51 | 18.24 | 17.36 | 13680 |
| 1732145700 | 17.74 | -0.83 | -4.47 | 18.7 | 18.7 | 17.42 | 11766 |
| 1732059300 | 18.57 | -0.81 | -4.18 | 19.8 | 19.8 | 18.33 | 17987 |
| 1731972900 | 19.38 | 0.37 | 1.95 | 18.71 | 19.605 | 18.71 | 10769 |
| 1731713700 | 19.01 | -0.69 | -3.50 | 20.25 | 20.25 | 18.55 | 11747 |
| 1731627300 | 19.7 | -0.05 | -0.25 | 20.92 | 21.005 | 19.29 | 8701 |
| 1731540900 | 19.75 | -2.05 | -9.40 | 20.03 | 21.60268 | 19.295 | 40185 |
| 1731454500 | 21.8 | 9.19 | 72.88 | 19.76 | 23.7 | 18.149 | 68881 |
| 1731368100 | 12.61 | 0 | 0.00 | 12.61 | 12.61 | 12.61 | 0 |
| 1731108900 | 12.61 | 0 | 0.00 | 12.61 | 12.61 | 12.61 | 0 |
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
