Premium
Pengiun Solutions Inc (PENG)
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 | -0.9 | -1.41065830721 | 63.8 | 77.4 | 59.04 | 3396286 | 65.32000363 | CS |
| 4 | 8.4 | 15.4128440367 | 54.5 | 77.4 | 51.2301 | 3130344 | 62.91350897 | CS |
| 12 | 46.29 | 278.687537628 | 16.61 | 77.4 | 16.42 | 2862028 | 46.46043328 | CS |
| 26 | 43.05 | 216.876574307 | 19.85 | 77.4 | 16.04 | 1950586 | 37.72031427 | CS |
| 52 | 43.35 | 221.739130435 | 19.55 | 77.4 | 16.04 | 1536898 | 32.12775825 | CS |
| 156 | 42.85 | 213.715710723 | 20.05 | 77.4 | 14.2 | 1264263 | 28.32950604 | CS |
| 260 | 42.85 | 213.715710723 | 20.05 | 77.4 | 14.2 | 1264263 | 28.32950604 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 67.94 | 0.79 | 1.18 | 76.85 | 77.4 | 67.3 | 5099601 |
| 1781822100 | 67.15 | 7.47 | 12.52 | 63.44 | 68.33 | 62.5 | 4416944 |
| 1781735700 | 59.68 | -0.7 | -1.16 | 61.91 | 62.98 | 59.04 | 1921491 |
| 1781649300 | 60.38 | -3.49 | -5.46 | 63.8 | 66.31 | 60.03 | 2147106 |
| 1781562900 | 63.87 | -0.26 | -0.41 | 67.72 | 67.72 | 61.51 | 2348124 |
| 1781303700 | 64.129999 | -0.2 | -0.31 | 63.99 | 66.45 | 62.01 | 1391945 |
| 1781217300 | 64.33 | 5.81 | 9.93 | 59.08 | 64.569999 | 58.52 | 2012852 |
| 1781130900 | 58.52 | -3.17 | -5.14 | 61.59 | 63.06 | 57 | 2223297 |
| 1781044500 | 61.69 | -2.94 | -4.55 | 65.62 | 68.46 | 56.61 | 3188673 |
| 1780958100 | 64.629999 | 4.77 | 7.97 | 64 | 67 | 60.4001 | 3811285 |
| 1780698900 | 59.86 | -11.3 | -15.88 | 68.17 | 68.7028 | 58.582 | 4772454 |
| 1780612500 | 71.16 | -0.25 | -0.35 | 65.535 | 72.47 | 63.8031 | 2643584 |
| 1780526100 | 71.41 | 0.76 | 1.08 | 69.02 | 71.97 | 65.2487 | 3362961 |
| 1780439700 | 70.65 | 10.94 | 18.32 | 62.82 | 73.24 | 60.23 | 4851138 |
| 1780353300 | 59.71 | 3.88 | 6.95 | 55 | 61.2499 | 54.5 | 3087098 |
| 1780094100 | 55.83 | 1.76 | 3.26 | 59.955 | 60.87 | 55.6172 | 4570115 |
| 1780007700 | 54.07 | -0.37 | -0.68 | 54.81 | 54.82 | 51.2301 | 1756453 |
| 1779921300 | 54.44 | -0.51 | -0.93 | 55.12 | 55.315 | 51.98 | 2225524 |
| 1779834900 | 54.95 | 1.74 | 3.27 | 54.5 | 55.65 | 51.5 | 3645894 |
| 1779489300 | 53.21 | 4.4 | 9.01 | 48.93 | 54.28 | 48.93 | 3159742 |
| 1779402900 | 48.81 | 1.18 | 2.48 | 48.38 | 50.61 | 46.211 | 3188454 |
| 1779316500 | 47.63 | 1.36 | 2.94 | 47.08 | 48.17 | 46.08 | 2847649 |
| 1779230100 | 46.27 | 0.56 | 1.23 | 45.71 | 48.2467 | 42.55 | 3111250 |
| 1779143700 | 45.71 | -1.11 | -2.37 | 46.75 | 48.4501 | 43.94 | 3288787 |
| 1778884500 | 46.82 | -2.62 | -5.30 | 47.04 | 48.08 | 45.58 | 4366778 |
| 1778798100 | 49.44 | 1.17 | 2.42 | 47.6 | 50.02 | 45.59 | 4203025 |
| 1778711700 | 48.27 | 4.14 | 9.38 | 51.105 | 53.27 | 47.5 | 9102992 |
| 1778625300 | 44.13 | 0.59 | 1.36 | 42.47 | 44.71 | 39.72 | 4975519 |
| 1778538900 | 43.54 | -0.69 | -1.56 | 46.4 | 46.75 | 42.3 | 4416652 |
| 1778279700 | 44.23 | 5.25 | 13.47 | 39.99 | 44.74 | 39.6357 | 4372273 |
| 1778193300 | 38.98 | -0.01 | -0.03 | 38.24 | 39.27 | 36.85 | 3343438 |
| 1778106900 | 38.99 | 2.54 | 6.97 | 37.7 | 39.6558 | 36 | 5607259 |
| 1778020500 | 36.45 | 4.05 | 12.50 | 33.76 | 36.91 | 33 | 4807158 |
| 1777934100 | 32.4 | 1.16 | 3.71 | 31.3 | 33.62 | 30.86 | 2636060 |
| 1777674900 | 31.24 | 0.83 | 2.73 | 29.87 | 31.27 | 29.6 | 1638404 |
| 1777588500 | 30.41 | 1.9 | 6.66 | 29.26 | 30.84 | 28.22 | 1758864 |
| 1777502100 | 28.51 | 0.39 | 1.39 | 28.42 | 28.8601 | 27.77 | 1138993 |
| 1777415700 | 28.12 | -0.93 | -3.20 | 28.01 | 28.76 | 27.28 | 2037985 |
| 1777329300 | 29.05 | -1.64 | -5.34 | 31 | 31.3 | 28.7 | 1963652 |
| 1777070100 | 30.69 | 3.08 | 11.16 | 28.64 | 30.72 | 27.97 | 2503977 |
| 1776983700 | 27.61 | 0.03 | 0.11 | 27.69 | 28.2 | 26.91 | 1003456 |
| 1776897300 | 27.58 | -0.34 | -1.22 | 27.92 | 28.03 | 26.84 | 1148702 |
| 1776810900 | 27.92 | -0.18 | -0.64 | 28.22 | 28.7 | 27.7701 | 2259884 |
| 1776724500 | 28.1 | 1.36 | 5.09 | 26.65 | 28.17 | 26.62 | 2088958 |
| 1776465300 | 26.74 | 0.65 | 2.49 | 26.67 | 27.47 | 26.22 | 1219712 |
| 1776378900 | 26.09 | -0.41 | -1.55 | 26.82 | 27.07 | 25.77 | 1391747 |
| 1776292500 | 26.5 | 0.78 | 3.03 | 25.74 | 26.57 | 25.51 | 1552149 |
| 1776206100 | 25.72 | 1.34 | 5.50 | 24.48 | 26.14 | 24.48 | 2152547 |
| 1776119700 | 24.38 | 1.36 | 5.91 | 22.87 | 24.63 | 22.8 | 1914650 |
| 1775860500 | 23.02 | 0.17 | 0.74 | 23 | 23.39 | 22.7501 | 1025985 |
| 1775774100 | 22.85 | 0.73 | 3.30 | 21.94 | 22.93 | 21.89 | 967318 |
| 1775687700 | 22.12 | 1.49 | 7.22 | 21.875 | 22.15 | 21.25 | 1582359 |
| 1775601300 | 20.63 | 0.36 | 1.78 | 20.09 | 20.65 | 19.6483 | 1118120 |
| 1775514900 | 20.27 | -0.42 | -2.03 | 20.56 | 20.7561 | 19.65 | 1608670 |
| 1775169300 | 20.69 | 2.44 | 13.37 | 19.69 | 21.25 | 18.71 | 4447946 |
| 1775082900 | 18.25 | 0.65 | 3.69 | 18.06 | 18.39 | 17.88 | 3063525 |
| 1774996500 | 17.6 | 1.36 | 8.37 | 16.61 | 17.63 | 16.42 | 644444 |
| 1774910100 | 16.239999 | -0.45 | -2.70 | 16.76 | 17.01 | 16.04 | 925782 |
| 1774650900 | 16.69 | -0.97 | -5.49 | 17.4 | 17.54 | 16.64 | 910240 |
| 1774564500 | 17.66 | -0.78 | -4.23 | 18.32 | 18.4 | 17.65 | 491486 |
| 1774478100 | 18.44 | 0.64 | 3.60 | 18.15 | 18.48 | 17.85 | 608321 |
| 1774391700 | 17.8 | -0.09 | -0.50 | 17.68 | 18.25 | 17.68 | 586482 |
| 1774305300 | 17.89 | 0.37 | 2.11 | 18.045 | 18.51 | 17.6201 | 783359 |
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.
