Premium
Pangaea Logistics Solutions Ltd (PANL)
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 | -0.09 | -1.71428571429 | 5.25 | 5.39 | 5.1201 | 170188 | 5.26407479 | CS |
| 4 | -0.48 | -8.51063829787 | 5.64 | 5.88 | 5.05 | 188010 | 5.38752009 | CS |
| 12 | -0.87 | -14.4278606965 | 6.03 | 6.04 | 4.82 | 219204 | 5.41962937 | CS |
| 26 | -1.28 | -19.8757763975 | 6.44 | 7.495 | 4.82 | 180515 | 5.95637797 | CS |
| 52 | -3.37 | -39.5076201641 | 8.53 | 8.6701 | 4.82 | 192039 | 6.72549883 | CS |
| 156 | 0.75 | 17.0068027211 | 4.41 | 9.525 | 4.23 | 240278 | 6.22861176 | CS |
| 260 | 2.02 | 64.3312101911 | 3.14 | 9.525 | 1.6 | 225262 | 5.46913385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 5.23 | -0.09 | -1.69 | 5.29 | 5.32 | 5.17 | 185550 |
| 1739230500 | 5.32 | 0.12 | 2.31 | 5.22 | 5.335 | 5.22 | 153792 |
| 1738971300 | 5.2 | -0.1 | -1.89 | 5.35 | 5.35 | 5.1449999 | 158937 |
| 1738884900 | 5.3 | 0.03 | 0.57 | 5.26 | 5.39 | 5.26 | 179521 |
| 1738798500 | 5.2699999 | 0.04 | 0.76 | 5.25 | 5.34 | 5.24 | 179288 |
| 1738712100 | 5.23 | 0.17 | 3.36 | 5.13 | 5.2736 | 5.12 | 146256 |
| 1738625700 | 5.0599999 | -0.19 | -3.62 | 5.22 | 5.22 | 5.05 | 192530 |
| 1738366500 | 5.25 | -0.11 | -2.05 | 5.39 | 5.39 | 5.2 | 209853 |
| 1738280100 | 5.36 | 0.02 | 0.37 | 5.34 | 5.44 | 5.33 | 159325 |
| 1738193700 | 5.34 | 0.1 | 1.91 | 5.25 | 5.37 | 5.25 | 222461 |
| 1738107300 | 5.24 | -0.2 | -3.68 | 5.45 | 5.49 | 5.24 | 205370 |
| 1738020900 | 5.44 | 0 | 0.00 | 5.46 | 5.62 | 5.4 | 249440 |
| 1737761700 | 5.44 | 0.03 | 0.55 | 5.54 | 5.54 | 5.368 | 134288 |
| 1737675300 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1737588900 | 5.41 | -0.15 | -2.70 | 5.58 | 5.58 | 5.3949999 | 133816 |
| 1737502500 | 5.5599999 | -0.12 | -2.11 | 5.63 | 5.68 | 5.485 | 180322 |
| 1737156900 | 5.68 | 0.03 | 0.53 | 5.62 | 5.78 | 5.62 | 236171 |
| 1737070500 | 5.65 | -0.05 | -0.88 | 5.69 | 5.88 | 5.5599999 | 344745 |
| 1736984100 | 5.7 | 0.09 | 1.60 | 5.64 | 5.7 | 5.58 | 155132 |
| 1736897700 | 5.61 | 0.05 | 0.90 | 5.58 | 5.62 | 5.46 | 177037 |
| 1736811300 | 5.5599999 | 0.14 | 2.58 | 5.43 | 5.57 | 5.415 | 184926 |
| 1736552100 | 5.42 | -0.01 | -0.18 | 5.44 | 5.5 | 5.37 | 212278 |
| 1736379300 | 5.43 | -0.03 | -0.55 | 5.42 | 5.45 | 5.35 | 209504 |
| 1736292900 | 5.46 | 0.06 | 1.11 | 5.39 | 5.55 | 5.39 | 310510 |
| 1736206500 | 5.4 | -0.2 | -3.57 | 5.6 | 5.69 | 5.39 | 304513 |
| 1735947300 | 5.6 | -0.04 | -0.71 | 5.69 | 5.69 | 5.49 | 248760 |
| 1735860900 | 5.64 | 0.28 | 5.22 | 5.43 | 5.78 | 5.43 | 366176 |
| 1735688100 | 5.36 | 0.06 | 1.13 | 5.34 | 5.39 | 5.2 | 327079 |
| 1735601700 | 5.3 | 0.41 | 8.38 | 5.08 | 5.36 | 5.04 | 594445 |
| 1735342500 | 4.89 | -0.01 | -0.20 | 4.92 | 4.99 | 4.87 | 188785 |
| 1735256100 | 4.9 | -0.11 | -2.20 | 5.01 | 5.01 | 4.85 | 186305 |
| 1735077840 | 5.01 | 0.06 | 1.21 | 5 | 5.05 | 4.95 | 82953 |
| 1734996900 | 4.95 | 0.11 | 2.27 | 4.82 | 5.015 | 4.82 | 242122 |
| 1734737700 | 4.84 | -0.15 | -3.01 | 4.94 | 5.04 | 4.84 | 358277 |
| 1734651300 | 4.99 | -0.05 | -0.99 | 5.04 | 5.12 | 4.9301 | 238613 |
| 1734564900 | 5.04 | -0.04 | -0.79 | 5.08 | 5.285 | 5.04 | 299622 |
| 1734478500 | 5.08 | -0.16 | -3.05 | 5.2 | 5.21 | 5.03 | 208839 |
| 1734392100 | 5.24 | -0.11 | -2.06 | 5.35 | 5.42 | 5.22 | 217490 |
| 1734132900 | 5.35 | 0.02 | 0.38 | 5.33 | 5.36 | 5.23 | 138164 |
| 1734046500 | 5.33 | 0.03 | 0.57 | 5.28 | 5.38 | 5.25 | 173846 |
| 1733960100 | 5.3 | -0.24 | -4.33 | 5.55 | 5.55 | 5.29 | 156290 |
| 1733873700 | 5.54 | -0.01 | -0.18 | 5.59 | 5.595 | 5.47 | 211168 |
| 1733787300 | 5.55 | 0.07 | 1.28 | 5.55 | 5.63 | 5.54 | 212664 |
| 1733528100 | 5.48 | -0.1 | -1.79 | 5.63 | 5.63 | 5.45 | 195890 |
| 1733441700 | 5.58 | 0.04 | 0.72 | 5.54 | 5.71 | 5.54 | 206269 |
| 1733355300 | 5.54 | -0.29 | -4.97 | 5.85 | 5.85 | 5.505 | 166638 |
| 1733268900 | 5.83 | 0.07 | 1.22 | 5.79 | 5.86 | 5.71 | 316503 |
| 1733182500 | 5.76 | 0.26 | 4.73 | 5.53 | 5.805 | 5.43 | 356770 |
| 1732917840 | 5.5 | -0.22 | -3.85 | 5.71 | 5.74 | 5.45 | 168282 |
| 1732750500 | 5.72 | 0.04 | 0.70 | 5.69 | 5.845 | 5.63 | 273104 |
| 1732664100 | 5.68 | -0.11 | -1.90 | 5.79 | 5.79 | 5.66 | 235455 |
| 1732577700 | 5.79 | -0.08 | -1.36 | 5.87 | 5.89 | 5.7101 | 286794 |
| 1732318500 | 5.87 | -0.09 | -1.51 | 5.97 | 6.01 | 5.86 | 238704 |
| 1732232100 | 5.96 | -0.01 | -0.17 | 5.95 | 6.03 | 5.93 | 191472 |
| 1732145700 | 5.97 | -0.08 | -1.32 | 6.03 | 6.055 | 5.92 | 119407 |
| 1732059300 | 6.05 | 0 | 0.00 | 6.01 | 6.07 | 5.7699999 | 236624 |
| 1731972900 | 6.05 | -0.25 | -3.97 | 6.32 | 6.32 | 6.05 | 224225 |
| 1731713700 | 6.3 | -0.11 | -1.72 | 6.45 | 6.45 | 6.26 | 127643 |
| 1731627300 | 6.41 | 0.11 | 1.75 | 6.32 | 6.49 | 6.32 | 167860 |
| 1731540900 | 6.3 | -0.47 | -6.94 | 6.65 | 6.63 | 6.2 | 332849 |
| 1731454500 | 6.77 | 0.03 | 0.45 | 6.72 | 6.8 | 6.69 | 269775 |
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
