Premium
Pure Cycle Corp (PCYO)
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 | -0.3318 | -3.04403669725 | 10.9 | 11.065 | 10.19 | 56062 | 10.64728671 | CS |
| 4 | -0.0018 | -0.0170293282876 | 10.57 | 11.46 | 10.19 | 69824 | 10.94527651 | CS |
| 12 | -0.4618 | -4.18676337262 | 11.03 | 12.44 | 9.75 | 57764 | 10.84014754 | CS |
| 26 | -0.6218 | -5.55674709562 | 11.19 | 12.44 | 9.705 | 57604 | 10.87099543 | CS |
| 52 | -0.3918 | -3.57481751825 | 10.96 | 12.44 | 9.65 | 51646 | 10.85492933 | CS |
| 156 | -0.4818 | -4.36018099548 | 11.05 | 14.63 | 8.94 | 49882 | 10.67395056 | CS |
| 260 | -3.7918 | -26.4052924791 | 14.36 | 16.55 | 7.77 | 62479 | 10.98363525 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 10.64 | -0.01 | -0.09 | 10.58 | 10.87 | 10.55 | 92505 |
| 1783463700 | 10.65 | 0.1 | 0.95 | 10.71 | 10.85 | 10.53 | 53412 |
| 1783377300 | 10.55 | -0.26 | -2.41 | 10.78 | 10.81 | 10.54 | 46986 |
| 1783031700 | 10.81 | -0.19 | -1.73 | 10.9 | 11.065 | 10.79 | 31345 |
| 1782945300 | 11 | 0.29 | 2.71 | 10.65 | 11.09 | 10.65 | 77740 |
| 1782858900 | 10.71 | -0.22 | -2.01 | 10.93 | 10.93 | 10.68 | 47117 |
| 1782772500 | 10.93 | -0.3 | -2.67 | 11.08 | 11.18 | 10.78 | 58423 |
| 1782513300 | 11.23 | 0.24 | 2.18 | 11 | 11.28 | 11 | 196775 |
| 1782426900 | 10.99 | -0.38 | -3.34 | 11.41 | 11.46 | 10.955 | 56851 |
| 1782340500 | 11.37 | 0.32 | 2.90 | 11.04 | 11.43 | 11.04 | 65748 |
| 1782254100 | 11.05 | -0.12 | -1.07 | 11.19 | 11.435 | 11.03 | 76062 |
| 1782167700 | 11.17 | 0.1 | 0.90 | 11.07 | 11.21 | 11.05 | 58060 |
| 1781822100 | 11.07 | 0.09 | 0.82 | 11.07 | 11.1 | 10.8801 | 120245 |
| 1781735700 | 10.98 | 0.05 | 0.46 | 10.89 | 11.07 | 10.75 | 62877 |
| 1781649300 | 10.93 | 0.36 | 3.41 | 10.64 | 11.22 | 10.64 | 56823 |
| 1781562900 | 10.57 | -0.16 | -1.49 | 10.71 | 10.73 | 10.38 | 32863 |
| 1781303700 | 10.73 | 0.17 | 1.61 | 10.61 | 10.96 | 10.61 | 61481 |
| 1781217300 | 10.56 | 0.02 | 0.19 | 10.57 | 10.75 | 10.405 | 61524 |
| 1781130900 | 10.54 | -0.07 | -0.66 | 10.62 | 10.74 | 10.51 | 44676 |
| 1781044500 | 10.61 | 0.21 | 2.02 | 10.52 | 10.7 | 10.52 | 44856 |
| 1780958100 | 10.4 | -0.08 | -0.76 | 10.55 | 10.69 | 10.35 | 58937 |
| 1780698900 | 10.48 | 0.16 | 1.55 | 10.25 | 10.85 | 10.215 | 71990 |
| 1780612500 | 10.32 | 0.2 | 1.98 | 10.19 | 10.5 | 10.19 | 50356 |
| 1780526100 | 10.12 | -0.33 | -3.16 | 10.41 | 10.41 | 10.08 | 41942 |
| 1780439700 | 10.45 | -0.06 | -0.57 | 10.5 | 10.62 | 10.44 | 23999 |
| 1780353300 | 10.51 | 0.16 | 1.55 | 10.32 | 10.635 | 10.25 | 70986 |
| 1780094100 | 10.35 | -0.29 | -2.73 | 10.62 | 10.795 | 10.34 | 44794 |
| 1780007700 | 10.64 | 0.51 | 5.03 | 10.21 | 10.67 | 10.02 | 137486 |
| 1779921300 | 10.13 | 0.21 | 2.12 | 10.05 | 10.21 | 9.99 | 70328 |
| 1779834900 | 9.92 | -0.12 | -1.20 | 10.06 | 10.24 | 9.75 | 190077 |
| 1779489300 | 10.04 | -0.06 | -0.59 | 10.2 | 10.21 | 9.9149999 | 78260 |
| 1779402900 | 10.1 | -0.11 | -1.08 | 10.17 | 10.195 | 10.01 | 45590 |
| 1779316500 | 10.21 | 0.05 | 0.49 | 10.23 | 10.42 | 10.14 | 37936 |
| 1779230100 | 10.16 | -0.28 | -2.68 | 10.39 | 10.46 | 10.05 | 36500 |
| 1779143700 | 10.44 | -0.02 | -0.19 | 10.39 | 10.75 | 10.35 | 54894 |
| 1778884500 | 10.46 | -0.45 | -4.12 | 10.76 | 11.06 | 10.425 | 53381 |
| 1778798100 | 10.91 | -0.23 | -2.06 | 11.14 | 11.23 | 10.91 | 21035 |
| 1778711700 | 11.14 | -0.01 | -0.09 | 11.05 | 11.5578 | 10.94 | 34761 |
| 1778625300 | 11.15 | -0.41 | -3.55 | 11.5 | 11.63 | 11.11 | 29398 |
| 1778538900 | 11.56 | -0.06 | -0.52 | 11.63 | 12.44 | 11.425 | 64796 |
| 1778279700 | 11.62 | -0.06 | -0.51 | 11.72 | 11.74 | 11.49 | 42377 |
| 1778193300 | 11.68 | 0.18 | 1.57 | 11.5 | 11.775 | 11.46 | 38738 |
| 1778106900 | 11.5 | 0.02 | 0.17 | 11.48 | 11.69 | 11.44 | 49989 |
| 1778020500 | 11.48 | 0.08 | 0.70 | 11.43 | 11.565 | 11.33 | 36963 |
| 1777934100 | 11.4 | -0.1 | -0.87 | 11.43 | 11.7 | 11.305 | 74181 |
| 1777674900 | 11.5 | -0.04 | -0.35 | 11.54 | 11.61 | 11.35 | 32478 |
| 1777588500 | 11.54 | 0.28 | 2.49 | 11.24 | 11.56 | 11.1 | 45398 |
| 1777502100 | 11.26 | -0.2 | -1.75 | 11.36 | 11.51 | 11.19 | 57082 |
| 1777415700 | 11.46 | 0.02 | 0.17 | 11.34 | 11.65 | 11.34 | 24935 |
| 1777329300 | 11.44 | -0.06 | -0.52 | 11.4 | 11.61 | 11.073275 | 28485 |
| 1777070100 | 11.5 | 0.29 | 2.59 | 11.22 | 11.55 | 11.18 | 22047 |
| 1776983700 | 11.21 | -0.28 | -2.44 | 11.5 | 11.75 | 11.06 | 82037 |
| 1776897300 | 11.49 | 0.05 | 0.44 | 11.44 | 11.545 | 11.23 | 45980 |
| 1776810900 | 11.44 | 0 | 0.00 | 11.45 | 11.51 | 11.37 | 27878 |
| 1776724500 | 11.44 | -0.02 | -0.17 | 11.49 | 11.59 | 11.355 | 35964 |
| 1776465300 | 11.46 | 0.37 | 3.34 | 11.23 | 11.5 | 11.23 | 51683 |
| 1776378900 | 11.09 | 0.01 | 0.09 | 11.03 | 11.135 | 10.8965 | 32530 |
| 1776292500 | 11.08 | -0.22 | -1.95 | 11.23 | 11.28 | 11.08 | 18574 |
| 1776206100 | 11.3 | 0.05 | 0.44 | 11.26 | 11.425 | 11.235 | 32668 |
| 1776119700 | 11.25 | 0.02 | 0.18 | 11.22 | 11.38 | 11.13 | 44790 |
| 1775860500 | 11.23 | -0.62 | -5.23 | 11.77 | 12.05 | 11.01 | 109203 |
| 1775774100 | 11.85 | 0.11 | 0.94 | 10.71 | 12 | 10.28 | 78405 |
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.
