Premium
Patrick Industries Inc (PATK)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.66 | -10.237388724 | 94.36 | 95.01 | 82.35 | 2184483 | 88.18101032 | CS |
| 4 | -0.72 | -0.842893935846 | 85.42 | 96.19 | 82.35 | 867893 | 88.6171441 | CS |
| 12 | -33.02 | -28.0496092423 | 117.72 | 119.265 | 82.35 | 663640 | 92.62410814 | CS |
| 26 | -24.33 | -22.3149591855 | 109.03 | 148.5 | 82.35 | 495239 | 104.41154381 | CS |
| 52 | -12.98 | -13.2882882883 | 97.68 | 148.5 | 82.35 | 389651 | 104.8015295 | CS |
| 156 | 7.54 | 9.77190254018 | 77.16 | 148.5 | 70.15 | 282568 | 102.24242526 | CS |
| 260 | 10.68 | 14.428532829 | 74.02 | 148.5 | 41.75 | 244544 | 90.9626075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 85.03 | -0.24 | -0.28 | 85.75 | 86.59 | 84.13 | 1955120 |
| 1782945300 | 85.27 | -4.51 | -5.02 | 88.26 | 88.88 | 84.38 | 1476088 |
| 1782858900 | 89.78 | -3.4 | -3.65 | 85 | 95 | 82.35 | 4726692 |
| 1782772500 | 93.18 | -2.15 | -2.26 | 94.36 | 95.01 | 91.25 | 580033 |
| 1782513300 | 95.33 | 2.65 | 2.86 | 92.44 | 96.19 | 92.24 | 1534345 |
| 1782426900 | 92.68 | 2.4 | 2.66 | 91.63 | 94.73 | 90.545 | 524153 |
| 1782340500 | 90.28 | 3.11 | 3.57 | 87.5 | 91.14 | 87.3 | 635260 |
| 1782254100 | 87.17 | 0.7 | 0.81 | 85.73 | 87.515 | 85.44 | 519595 |
| 1782167700 | 86.47 | -0.9 | -1.03 | 86.98 | 87.53 | 85.59 | 373664 |
| 1781822100 | 87.37 | 1.76 | 2.06 | 86.22 | 88.825 | 85.78 | 602363 |
| 1781735700 | 85.61 | -1.52 | -1.74 | 86.55 | 88.54 | 84.805 | 374486 |
| 1781649300 | 87.13 | 0.93 | 1.08 | 86.69 | 89.365 | 85.3 | 259573 |
| 1781562900 | 86.2 | -0.5 | -0.58 | 87.68 | 89.95 | 85.9075 | 239035 |
| 1781303700 | 86.7 | 0.98 | 1.14 | 87 | 88.28 | 86.525 | 254772 |
| 1781217300 | 85.72 | 2.07 | 2.47 | 83.5 | 85.925 | 82.3511 | 491935 |
| 1781130900 | 83.65 | -4.23 | -4.81 | 87.84 | 89.59 | 83.48 | 352025 |
| 1781044500 | 87.88 | 2.81 | 3.30 | 85.78 | 88.64 | 85.78 | 337059 |
| 1780958100 | 85.07 | -0.05 | -0.06 | 85.42 | 87.62 | 84.88 | 385877 |
| 1780698900 | 85.12 | -0.93 | -1.08 | 86.59 | 87.055 | 84.43 | 315181 |
| 1780612500 | 86.05 | -4.6 | -5.07 | 91.37 | 91.71 | 85.53 | 541404 |
| 1780526100 | 90.65 | -0.01 | -0.01 | 89.37 | 91.7 | 88.47 | 261671 |
| 1780439700 | 90.66 | 0.44 | 0.49 | 90.17 | 91.92 | 90.09 | 235432 |
| 1780353300 | 90.22 | -0.3 | -0.33 | 89.07 | 90.65 | 87.55 | 413075 |
| 1780094100 | 90.52 | -2.67 | -2.87 | 93.38 | 93.39 | 90 | 346413 |
| 1780007700 | 93.19 | -0.53 | -0.57 | 93.91 | 93.91 | 91.6139 | 449054 |
| 1779921300 | 93.72 | 1.4 | 1.52 | 93.67 | 95.99 | 93.335 | 354491 |
| 1779834900 | 92.32 | 1.45 | 1.60 | 90.58 | 92.395 | 90.3401 | 472251 |
| 1779489300 | 90.87 | 0.66 | 0.73 | 90.47 | 91.1899 | 89.79 | 308266 |
| 1779402900 | 90.21 | -0.49 | -0.54 | 89.5 | 91.8478 | 88.26 | 708373 |
| 1779316500 | 90.7 | 1.91 | 2.15 | 88.79 | 90.755 | 87.5501 | 490179 |
| 1779230100 | 88.79 | -1.53 | -1.69 | 89.58 | 89.905 | 87.53 | 416227 |
| 1779143700 | 90.32 | -0.87 | -0.95 | 91.35 | 92.54 | 89.63 | 341715 |
| 1778884500 | 91.19 | -2.95 | -3.13 | 93.36 | 93.62 | 91 | 324614 |
| 1778798100 | 94.14 | -1.36 | -1.42 | 96.43 | 98.39 | 93.785 | 454462 |
| 1778711700 | 95.5 | 1.15 | 1.22 | 94.33 | 95.85 | 93.33 | 442854 |
| 1778625300 | 94.35 | -0.65 | -0.68 | 95.5 | 95.82 | 93.4 | 435597 |
| 1778538900 | 95 | -0.17 | -0.18 | 96.16 | 97.49 | 93.52 | 593326 |
| 1778279700 | 95.17 | -0.19 | -0.20 | 95.51 | 96 | 94.28 | 393824 |
| 1778193300 | 95.36 | -0.54 | -0.56 | 96.15 | 96.425 | 94.705 | 413650 |
| 1778106900 | 95.9 | 5.84 | 6.48 | 94.52 | 96.72 | 93 | 890648 |
| 1778020500 | 90.06 | 4.93 | 5.79 | 85.19 | 90.42 | 85.19 | 753190 |
| 1777934100 | 85.13 | -3.81 | -4.28 | 88.3 | 89.3899 | 83.96 | 756447 |
| 1777674900 | 88.94 | -4.06 | -4.37 | 93.07 | 93.07 | 86.24 | 748697 |
| 1777588500 | 93 | -0.3 | -0.32 | 93 | 96.15 | 90 | 1052832 |
| 1777502100 | 93.3 | -1.02 | -1.08 | 93.81 | 94.82 | 92.99 | 816075 |
| 1777415700 | 94.32 | -2 | -2.08 | 98.67 | 98.67 | 93.5 | 650386 |
| 1777329300 | 96.32 | -0.75 | -0.77 | 97.96 | 99.645 | 94.91 | 1131843 |
| 1777070100 | 97.07 | -3.03 | -3.03 | 99.62 | 100.9475 | 95.34 | 1127936 |
| 1776983700 | 100.1 | -1.27 | -1.25 | 101.21 | 102.02 | 99.24 | 421785 |
| 1776897300 | 101.37 | -2.24 | -2.16 | 103.94 | 105.25 | 100.405 | 343455 |
| 1776810900 | 103.61 | -0.12 | -0.12 | 103.73 | 106.01 | 101.83 | 322513 |
| 1776724500 | 103.73 | -3.2 | -2.99 | 106.65 | 107.95 | 102.81 | 620408 |
| 1776465300 | 106.93 | 4.03 | 3.92 | 104.85 | 114.24 | 104.23 | 756596 |
| 1776378900 | 102.9 | 3.64 | 3.67 | 98.22 | 104.86 | 97.06 | 652935 |
| 1776292500 | 99.26 | -12.13 | -10.89 | 110.14 | 110.47 | 98.53 | 1137800 |
| 1776206100 | 111.39 | -0.62 | -0.55 | 112.81 | 113.97 | 109.235 | 588162 |
| 1776119700 | 112.01 | -5.59 | -4.75 | 117.72 | 119.265 | 110.695 | 721616 |
| 1775860500 | 117.6 | -0.99 | -0.83 | 119.69 | 120.165 | 117.15 | 316262 |
| 1775774100 | 118.59 | -2.5 | -2.06 | 119.28 | 120.87 | 116.95 | 407286 |
| 1775687700 | 121.09 | 9.53 | 8.54 | 117.97 | 121.365 | 116.025 | 537844 |
| 1775601300 | 111.56 | -2.3 | -2.02 | 112.5 | 113.59 | 110.7 | 209465 |
| 1775514900 | 113.86 | -0.68 | -0.59 | 113.65 | 114.9 | 112.35 | 209471 |
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.
