Premium
Pangaea Logistics Solutions Ltd (PANL)
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 | 0.52 | 10.2362204724 | 5.08 | 5.78 | 5.07 | 379484 | 5.44044185 | CS |
| 4 | 0.048 | 0.864553314121 | 5.552 | 5.78 | 4.82 | 241224 | 5.23389528 | CS |
| 12 | -1.12 | -16.6666666667 | 6.72 | 6.8 | 4.82 | 205544 | 5.79931137 | CS |
| 26 | -1.92 | -25.5319148936 | 7.52 | 7.75 | 4.82 | 165943 | 6.25763655 | CS |
| 52 | -2.45 | -30.4347826087 | 8.05 | 9.525 | 4.82 | 211023 | 7.17825621 | CS |
| 156 | 1.68 | 42.8571428571 | 3.92 | 9.525 | 3.595 | 238108 | 6.20738794 | CS |
| 260 | 2.63 | 88.5521885522 | 2.97 | 9.525 | 1.6 | 221103 | 5.46855995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731368100 | 6.74 | 0.09 | 1.35 | 6.7 | 6.775 | 6.612 | 139961 |
| 1731108900 | 6.65 | 0.01 | 0.15 | 6.64 | 6.665 | 6.57 | 155962 |
| 1731022500 | 6.64 | 0 | 0.00 | 6.62 | 6.77 | 6.59 | 148800 |
| 1730936100 | 6.64 | 0.28 | 4.40 | 6.55 | 6.65 | 6.45 | 195119 |
| 1730849700 | 6.36 | 0.16 | 2.58 | 6.2 | 6.36 | 6.2 | 91960 |
| 1730763300 | 6.2 | 0.02 | 0.32 | 6.17 | 6.2699999 | 6.162 | 152411 |
| 1730500500 | 6.18 | -0.24 | -3.74 | 6.42 | 6.425 | 6.17 | 151672 |
| 1730414100 | 6.42 | 0.06 | 0.94 | 6.35 | 6.455 | 6.35 | 121584 |
| 1730327700 | 6.36 | 0.03 | 0.47 | 6.25 | 6.4099 | 6.25 | 190133 |
| 1730241300 | 6.33 | 0.11 | 1.77 | 6.19 | 6.33 | 6.17 | 153986 |
| 1730154900 | 6.22 | -0.06 | -0.88 | 6.2699999 | 6.305 | 6.19 | 242903 |
| 1729895700 | 6.275 | 0.01 | 0.08 | 6.2699999 | 6.34 | 6.265 | 104926 |
| 1729809300 | 6.2699999 | 0.07 | 1.13 | 6.2699999 | 6.3111 | 6.2 | 125216 |
| 1729722900 | 6.2 | -0.16 | -2.52 | 6.35 | 6.38 | 6.18 | 158549 |
| 1729636500 | 6.36 | 0 | 0.00 | 6.36 | 6.43 | 6.345 | 106102 |
| 1729550100 | 6.36 | -0.14 | -2.15 | 6.54 | 6.54 | 6.348 | 211489 |
| 1729290900 | 6.5 | 0.06 | 0.93 | 6.45 | 6.525 | 6.445 | 127687 |
| 1729204500 | 6.44 | 0.07 | 1.10 | 6.42 | 6.46 | 6.34 | 150576 |
| 1729118100 | 6.37 | 0.13 | 2.08 | 6.25 | 6.43 | 6.24 | 216526 |
| 1729031700 | 6.24 | -0.25 | -3.85 | 6.46 | 6.48 | 6.144 | 285804 |
| 1728945300 | 6.49 | -0.24 | -3.57 | 6.72 | 6.74 | 6.4657 | 134030 |
| 1728686100 | 6.73 | 0.1 | 1.51 | 6.62 | 6.73 | 6.592 | 80815 |
| 1728599700 | 6.63 | -0.07 | -1.04 | 6.67 | 6.68 | 6.6 | 100662 |
| 1728513300 | 6.7 | -0.16 | -2.33 | 6.83 | 6.83 | 6.66 | 138373 |
| 1728426900 | 6.86 | -0.01 | -0.15 | 6.87 | 6.87 | 6.79 | 103689 |
| 1728340500 | 6.87 | -0.15 | -2.14 | 7 | 7.09 | 6.86 | 100396 |
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
