Premium
Patrick Industries Inc (PATK)
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 | -0.54 | -0.643316654753 | 83.94 | 84.865 | 81.42 | 208815 | 82.85887468 | CS |
| 4 | -8.69745447 | -9.44375120903 | 92.09745447 | 93.30400045 | 81.42 | 419649 | 85.21407508 | CS |
| 12 | -9.25739846 | -9.99099760393 | 92.65739846 | 97.88354238 | 76.44568673 | 313749 | 86.54611954 | CS |
| 26 | 11.44719719 | 15.9093138043 | 71.95280281 | 98.89010836 | 69.85301284 | 238542 | 86.51297369 | CS |
| 52 | 17.63991109 | 26.8246460465 | 65.76008891 | 98.89010836 | 60.66726499 | 209017 | 80.80979837 | CS |
| 156 | 29.2654149 | 54.0604769501 | 54.1345851 | 98.89010836 | 27.83054954 | 190163 | 57.43455487 | CS |
| 260 | 48.74346658 | 140.647265522 | 34.65653342 | 98.89010836 | 11.13221982 | 188790 | 51.45741768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 83.4 | 1.27 | 1.55 | 82.69 | 83.67 | 81.7422 | 295709 |
| 1735860900 | 82.13 | -0.95 | -1.14 | 83.08 | 84.04 | 81.58 | 179455 |
| 1735688100 | 83.08 | 0.37 | 0.45 | 83.45 | 84.32 | 82.63 | 262998 |
| 1735601700 | 82.71 | -0.79 | -0.95 | 83.05 | 83.23 | 81.42 | 226826 |
| 1735342500 | 83.5 | -1.06 | -1.25 | 83.94 | 84.865 | 82.39 | 165979 |
| 1735256100 | 84.56 | 0.96 | 1.15 | 83.07 | 84.94 | 82.76 | 282674 |
| 1735077840 | 83.6 | 0.6 | 0.72 | 83 | 83.7 | 82.47 | 128112 |
| 1734996900 | 83 | 0.11 | 0.13 | 82.91 | 83.03 | 81.47 | 349639 |
| 1734737700 | 82.89 | -0.63 | -0.75 | 82.83 | 84.67 | 82.22 | 2451096 |
| 1734651300 | 83.52 | -0.36 | -0.43 | 84.62 | 86.11 | 82.71 | 589302 |
| 1734564900 | 83.88 | -4.12 | -4.68 | 87.66 | 88.18 | 82.965 | 501919 |
| 1734478500 | 88 | -0.25 | -0.28 | 88.2 | 90.03 | 87.33 | 534393 |
| 1734392100 | 88.25 | -1.45 | -1.62 | 91.36 | 91.46 | 87.555 | 457817 |
| 1734132900 | 89.704231 | -0.93 | -1.03 | 91.743721 | 91.803706 | 87.918011 | 381327 |
| 1734046500 | 90.637331 | 0.49 | 0.54 | 90.417386 | 91.623751 | 89.024401 | 541077 |
| 1733960100 | 90.150786 | -0.4 | -0.44 | 91.523776 | 92.101964 | 90.037481 | 389162 |
| 1733873700 | 90.550686 | -0.56 | -0.61 | 90.783961 | 91.903681 | 89.584261 | 281554 |
| 1733787300 | 91.110546 | -0.6 | -0.65 | 92.723476 | 93.290001 | 90.733973 | 322394 |
| 1733528100 | 91.710396 | 0.9 | 0.99 | 92.083636 | 92.463541 | 90.560683 | 220225 |
| 1733441700 | 90.810621 | -1.17 | -1.27 | 91.703731 | 92.450211 | 90.190776 | 506466 |
| 1733355300 | 91.976996 | 2.57 | 2.88 | 89.410971 | 92.056976 | 88.297916 | 431965 |
| 1733268900 | 89.404306 | -0.58 | -0.65 | 89.764216 | 90.930591 | 87.584761 | 297467 |
| 1733182500 | 89.987493 | 0.42 | 0.47 | 89.377646 | 91.390476 | 88.917361 | 334120 |
| 1732917840 | 89.570931 | -0.02 | -0.02 | 89.764216 | 90.710646 | 88.904431 | 150175 |
| 1732750500 | 89.590926 | -2.62 | -2.84 | 92.016986 | 93.809871 | 89.484286 | 260981 |
| 1732664100 | 92.210271 | -1.42 | -1.52 | 93.429966 | 93.429966 | 89.974163 | 392012 |
| 1732577700 | 93.633248 | 3.36 | 3.72 | 90.970581 | 95.206188 | 90.970581 | 498756 |
| 1732318500 | 90.277421 | 1.46 | 1.64 | 88.851111 | 91.097216 | 88.851111 | 331191 |
| 1732232100 | 88.817786 | 1.65 | 1.90 | 87.658076 | 89.531407 | 86.999907 | 418315 |
| 1732145700 | 87.164866 | 0.73 | 0.85 | 86.571681 | 87.578096 | 85.491951 | 299317 |
| 1732059300 | 86.431716 | -1.02 | -1.17 | 86.045146 | 87.831366 | 85.445296 | 537790 |
| 1731972900 | 87.451461 | 1.81 | 2.11 | 87.044896 | 88.711146 | 86.848278 | 414747 |
| 1731713700 | 85.645246 | -1.77 | -2.03 | 87.864691 | 88.077971 | 84.258926 | 463946 |
| 1731627300 | 87.418136 | -0.86 | -0.97 | 88.184611 | 89.507613 | 87.231516 | 687093 |
| 1731540900 | 88.277921 | 1.74 | 2.01 | 87.764716 | 88.984411 | 86.471706 | 653656 |
| 1731454500 | 86.538356 | -1.51 | -1.72 | 87.851361 | 88.431216 | 84.585511 | 498388 |
| 1731368100 | 88.051311 | 4.18 | 4.98 | 84.892101 | 88.844446 | 84.892101 | 723117 |
| 1731108900 | 83.872356 | -0.61 | -0.73 | 84.652161 | 84.652161 | 82.862609 | 283261 |
| 1731022500 | 84.485536 | -2.28 | -2.63 | 86.891601 | 86.891601 | 83.909014 | 353898 |
| 1730936100 | 86.764966 | 7.78 | 9.86 | 84.645496 | 88.611171 | 84.355568 | 885111 |
| 1730849700 | 78.980246 | 2.25 | 2.93 | 76.647496 | 79.373481 | 76.647496 | 578837 |
| 1730763300 | 76.734141 | -0.43 | -0.55 | 76.434216 | 78.420386 | 76.434216 | 481063 |
| 1730500500 | 77.160701 | -6.8 | -8.10 | 83.992326 | 85.288668 | 76.634166 | 1444165 |
| 1730414100 | 83.965666 | -5.35 | -5.99 | 88.324576 | 90.689318 | 83.825701 | 589988 |
| 1730327700 | 89.310996 | -1.63 | -1.80 | 90.557351 | 91.860358 | 89.184361 | 153551 |
| 1730241300 | 90.943921 | 0.5 | 0.55 | 89.977496 | 91.213853 | 89.284336 | 154058 |
| 1730154900 | 90.444046 | 0.74 | 0.82 | 90.637331 | 91.480453 | 90.077471 | 204340 |
| 1729895700 | 89.704231 | -0.42 | -0.47 | 91.163866 | 93.190026 | 89.310996 | 202058 |
| 1729809300 | 90.124126 | 0.72 | 0.81 | 90.064141 | 90.783961 | 88.831116 | 287695 |
| 1729722900 | 89.404306 | -1.71 | -1.88 | 90.144121 | 90.457376 | 87.818036 | 241585 |
| 1729636500 | 91.117211 | -2.64 | -2.82 | 93.309996 | 93.309996 | 91.003906 | 171537 |
| 1729550100 | 93.756551 | -2.91 | -3.01 | 96.63583 | 96.74247 | 93.569931 | 211377 |
| 1729290900 | 96.66249 | -0.49 | -0.50 | 97.75555 | 97.8222 | 96.642495 | 154379 |
| 1729204500 | 97.149035 | 0.14 | 0.14 | 96.74247 | 97.565598 | 96.44921 | 160175 |
| 1729118100 | 97.00907 | 2.15 | 2.26 | 95.709396 | 97.868855 | 95.042896 | 527095 |
| 1729031700 | 94.862941 | 0.55 | 0.59 | 94.309746 | 96.55585 | 93.749886 | 206621 |
| 1728945300 | 94.309746 | 0.03 | 0.04 | 94.136456 | 94.586343 | 93.576662 | 147048 |
| 1728686100 | 94.276421 | 1.6 | 1.73 | 92.643496 | 94.376396 | 92.643496 | 301069 |
| 1728599700 | 92.676821 | -3 | -3.13 | 94.882936 | 94.882936 | 92.516861 | 391555 |
| 1728513300 | 95.676071 | -0.44 | -0.46 | 96.115961 | 97.35565 | 95.249511 | 148228 |
| 1728426900 | 96.115961 | -0.55 | -0.57 | 96.66249 | 97.139038 | 95.729391 | 152534 |
| 1728340500 | 96.66249 | -0.75 | -0.77 | 97.4223 | 97.4223 | 95.709396 | 115390 |
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
