Premium
PureCycle Technologies Inc (PCTTU)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 10.9 | 0 | 0.00 | 10.52 | 10.9 | 10.52 | 1 |
| 1739230500 | 10.9 | -0.6 | -5.22 | 11.7 | 11.7 | 10.9 | 1493 |
| 1738971300 | 11.5 | 0 | 0.00 | 10.73 | 12.48 | 10.73 | 1959 |
| 1738884900 | 11.5 | 0.05 | 0.44 | 11.14 | 12.64 | 11.14 | 1228 |
| 1738798500 | 11.45 | -0.88 | -7.14 | 11.2 | 11.62 | 10.65 | 1068 |
| 1738712100 | 12.33 | 0 | 0.00 | 11.67 | 12.33 | 11.67 | 81 |
| 1738625700 | 12.33 | -0.19 | -1.52 | 12.94 | 13.7 | 12.33 | 346 |
| 1738366500 | 12.52 | 0 | 0.00 | 12.95 | 12.95 | 12.52 | 96 |
| 1738280100 | 12.52 | 0 | 0.00 | 11.63 | 12.52 | 11.63 | 105 |
| 1738193700 | 12.52 | 0 | 0.00 | 11.63 | 12.52 | 11.63 | 2 |
| 1738107300 | 12.52 | -0.66 | -5.01 | 13.91 | 13.91 | 12.52 | 264 |
| 1738020900 | 13.18 | 1.18 | 9.83 | 12.1 | 13.18 | 11.15 | 6598 |
| 1737761700 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1737675300 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1737588900 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1737502500 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1737156900 | 12 | 0 | 0.00 | 12 | 12 | 12 | 54 |
| 1737070500 | 12 | 0.77 | 6.86 | 12.25 | 12.4 | 11.98 | 20460 |
| 1736984100 | 11.23 | 0 | 0.00 | 12.29 | 12.29 | 11.23 | 54 |
| 1736897700 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1736811300 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1736552100 | 11.23 | -2.03 | -15.31 | 11.75 | 11.92 | 11.2 | 545 |
| 1736379300 | 13.26 | 0 | 0.00 | 12.05 | 13.26 | 11.92 | 8 |
| 1736292900 | 13.26 | 0 | 0.00 | 13 | 13.26 | 13 | 15 |
| 1736206500 | 13.26 | 1.21 | 10.04 | 13.26 | 13.26 | 13.26 | 258 |
| 1735947300 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1735860900 | 12.05 | -0.82 | -6.37 | 12.05 | 12.05 | 12.05 | 332 |
| 1735688100 | 12.87 | -2.85 | -18.13 | 12.89 | 12.99 | 12.86 | 302 |
| 1735601700 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1735342500 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 15 |
| 1735256100 | 15.72 | 0 | 0.00 | 14.28 | 15.72 | 14.28 | 11 |
| 1735077840 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1734996900 | 15.72 | 0 | 0.00 | 12.43 | 15.72 | 12.43 | 49 |
| 1734737700 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1734651300 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 1 |
| 1734564900 | 15.72 | 0 | 0.00 | 13.57 | 15.72 | 13.57 | 61 |
| 1734478500 | 15.72 | 0 | 0.00 | 16.23 | 16.23 | 15.72 | 61 |
| 1734392100 | 15.72 | 0 | 0.00 | 16 | 16 | 15.72 | 140 |
| 1734132900 | 15.72 | 0 | 0.00 | 16.41 | 16.41 | 15.72 | 3 |
| 1734046500 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1733960100 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1733873700 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1733787300 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1733528100 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1733441700 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1733355300 | 15.72 | -0.16 | -1.01 | 17.47 | 17.4866 | 15.72 | 1730 |
| 1733268900 | 15.88 | 0 | 0.00 | 15.88 | 15.88 | 15.88 | 0 |
| 1733182500 | 15.88 | 0 | 0.00 | 17.47 | 17.47 | 15.88 | 30 |
| 1732917840 | 15.88 | 0 | 0.00 | 15.88 | 15.88 | 15.88 | 0 |
| 1732750500 | 15.88 | 1.88 | 13.43 | 16.03 | 16.03 | 15.88 | 123 |
| 1732664100 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1732577700 | 14 | 0 | 0.00 | 13.21 | 14.53 | 13.21 | 108 |
| 1732318500 | 14 | -0.6 | -4.11 | 13.62 | 14 | 13.1 | 589 |
| 1732232100 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1732145700 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1732059300 | 14.6 | -0.83 | -5.38 | 15.27 | 16.55 | 14.6 | 3089 |
| 1731972900 | 15.43 | -0.6 | -3.74 | 15.4 | 15.98 | 15.4 | 405 |
| 1731713700 | 16.03 | -0.21 | -1.29 | 14.64 | 16.03 | 14.64 | 744 |
| 1731627300 | 16.239999 | -0.76 | -4.47 | 15.75 | 17 | 15.7 | 1436 |
| 1731540900 | 17 | 0 | 0.00 | 16.66 | 17 | 16.66 | 9 |
| 1731454500 | 17 | 0.5 | 3.03 | 16.25 | 17.8 | 16.25 | 1347 |
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
