Premium
Perion Network Ltd (PERI)
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 | 0.095 | 1.1209439528 | 8.475 | 8.84 | 8.27 | 954744 | 8.54521334 | CS |
| 4 | -0.16 | -1.83276059565 | 8.73 | 10.04 | 8.27 | 504247 | 9.03457484 | CS |
| 12 | -0.8 | -8.537886873 | 9.37 | 10.04 | 8.07 | 373942 | 8.86137208 | CS |
| 26 | -0.16 | -1.83276059565 | 8.73 | 10.04 | 7.65 | 337353 | 8.60096069 | CS |
| 52 | -14.33 | -62.576419214 | 22.9 | 23.74 | 7.47 | 587609 | 11.01652221 | CS |
| 156 | -13.59 | -61.3267148014 | 22.16 | 42.75 | 7.47 | 547904 | 22.47955169 | CS |
| 260 | 0.7 | 8.89453621347 | 7.87 | 42.75 | 3.43 | 584327 | 20.2760983 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 8.57 | 0.05 | 0.59 | 8.58 | 8.69 | 8.4 | 572596 |
| 1740440100 | 8.52 | 0 | 0.00 | 8.5399999 | 8.75 | 8.46 | 471118 |
| 1740180900 | 8.52 | -0.02 | -0.23 | 8.5399999 | 8.605 | 8.46 | 423297 |
| 1740094500 | 8.5399999 | -0.01 | -0.12 | 8.57 | 8.71 | 8.3 | 795353 |
| 1740008100 | 8.55 | -1.2 | -12.31 | 8.475 | 8.84 | 8.27 | 2561203 |
| 1739921700 | 9.75 | 0.01 | 0.10 | 10.03 | 10.04 | 9.66 | 654016 |
| 1739576100 | 9.74 | 0.31 | 3.29 | 9.49 | 9.805 | 9.49 | 291860 |
| 1739489700 | 9.43 | -0.16 | -1.67 | 9.67 | 9.7 | 9.3501 | 326480 |
| 1739403300 | 9.59 | 0.02 | 0.21 | 9.5399999 | 9.63 | 9.421 | 302850 |
| 1739316900 | 9.57 | -0.06 | -0.62 | 9.6199999 | 9.7899 | 9.56 | 182124 |
| 1739230500 | 9.63 | 0.1 | 1.05 | 9.6 | 9.755 | 9.57 | 231686 |
| 1738971300 | 9.53 | -0.05 | -0.52 | 9.59 | 9.7 | 9.36 | 267916 |
| 1738884900 | 9.58 | -0.37 | -3.72 | 9.9 | 9.9103999 | 9.52 | 295760 |
| 1738798500 | 9.95 | 0.27 | 2.79 | 9.75 | 10.0184 | 9.67 | 549086 |
| 1738712100 | 9.68 | 0.46 | 4.99 | 9.25 | 9.89 | 9.25 | 547181 |
| 1738625700 | 9.22 | 0.26 | 2.90 | 9.1 | 9.5 | 9.09 | 641699 |
| 1738366500 | 8.96 | 0.23 | 2.63 | 8.7899999 | 9.09 | 8.7899999 | 287506 |
| 1738280100 | 8.73 | -0.09 | -1.02 | 8.82 | 8.93 | 8.695 | 182286 |
| 1738193700 | 8.82 | 0.1 | 1.15 | 8.73 | 8.84 | 8.63 | 129220 |
| 1738107300 | 8.72 | -0.06 | -0.68 | 8.76 | 8.8246 | 8.705 | 148701 |
| 1738020900 | 8.78 | -0.17 | -1.90 | 8.71 | 8.85 | 8.59 | 320110 |
| 1737761700 | 8.95 | -0.01 | -0.11 | 8.94 | 9.0177 | 8.9 | 135764 |
| 1737675300 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1737588900 | 8.96 | 0.05 | 0.56 | 8.94 | 8.999 | 8.89 | 375129 |
| 1737502500 | 8.91 | 0.04 | 0.45 | 8.9 | 9.0009 | 8.86 | 714032 |
| 1737156900 | 8.8699999 | -0.03 | -0.34 | 8.99 | 9 | 8.8001 | 232777 |
| 1737070500 | 8.9 | -0.03 | -0.34 | 8.92 | 8.9401 | 8.73 | 302318 |
| 1736984100 | 8.93 | 0.24 | 2.76 | 8.94 | 9.0701 | 8.8699999 | 369344 |
| 1736897700 | 8.69 | 0.07 | 0.81 | 8.67 | 8.72 | 8.55 | 254479 |
| 1736811300 | 8.6199999 | 0.02 | 0.23 | 8.5 | 8.66 | 8.47 | 290293 |
| 1736552100 | 8.6 | -0.1 | -1.15 | 8.61 | 8.67 | 8.42 | 263767 |
| 1736379300 | 8.7 | -0.14 | -1.58 | 8.8 | 8.81 | 8.57 | 252931 |
| 1736292900 | 8.84 | -0.07 | -0.79 | 8.93 | 8.99 | 8.67 | 379169 |
| 1736206500 | 8.91 | -0.11 | -1.22 | 9.16 | 9.215 | 8.84 | 358822 |
| 1735947300 | 9.02 | 0.33 | 3.80 | 8.7 | 9.03 | 8.535 | 399953 |
| 1735860900 | 8.69 | 0.22 | 2.60 | 8.56 | 8.845 | 8.55 | 297788 |
| 1735688100 | 8.47 | -0.01 | -0.12 | 8.51 | 8.63 | 8.41 | 257234 |
| 1735601700 | 8.48 | 0.03 | 0.36 | 8.4 | 8.59 | 8.36 | 310873 |
| 1735342500 | 8.45 | 0.08 | 0.96 | 8.34 | 8.46 | 8.21 | 417797 |
| 1735256100 | 8.3699999 | 0.01 | 0.12 | 8.27 | 8.4 | 8.23 | 263655 |
| 1735077840 | 8.36 | 0.02 | 0.24 | 8.38 | 8.39 | 8.225 | 100653 |
| 1734996900 | 8.34 | 0.13 | 1.58 | 8.21 | 8.425 | 8.19 | 318867 |
| 1734737700 | 8.21 | 0.03 | 0.37 | 8.11 | 8.34 | 8.1 | 252295 |
| 1734651300 | 8.18 | -0.04 | -0.49 | 8.27 | 8.31 | 8.07 | 222163 |
| 1734564900 | 8.22 | -0.36 | -4.20 | 8.59 | 8.71 | 8.13 | 765404 |
| 1734478500 | 8.58 | 0 | 0.00 | 8.57 | 8.7159 | 8.3631 | 293439 |
| 1734392100 | 8.58 | 0.03 | 0.35 | 8.58 | 8.6763999 | 8.52 | 208027 |
| 1734132900 | 8.55 | -0.14 | -1.61 | 8.69 | 8.71 | 8.48 | 327404 |
| 1734046500 | 8.69 | -0.36 | -3.98 | 8.98 | 9.02 | 8.67 | 239279 |
| 1733960100 | 9.05 | 0.14 | 1.57 | 8.93 | 9.09 | 8.93 | 276880 |
| 1733873700 | 8.91 | -0.1 | -1.11 | 9.07 | 9.075 | 8.8301 | 273957 |
| 1733787300 | 9.01 | -0.08 | -0.88 | 9.14 | 9.3 | 8.95 | 343090 |
| 1733528100 | 9.09 | 0.22 | 2.48 | 8.99 | 9.13 | 8.97 | 190529 |
| 1733441700 | 8.8699999 | -0.36 | -3.90 | 9.21 | 9.27 | 8.85 | 271932 |
| 1733355300 | 9.23 | -0.13 | -1.39 | 9.3699999 | 9.3699999 | 9.175 | 316979 |
| 1733268900 | 9.36 | 0.27 | 2.97 | 9.22 | 9.52 | 9.15 | 512943 |
| 1733182500 | 9.09 | 0.47 | 5.45 | 8.68 | 9.19 | 8.68 | 427673 |
| 1732917840 | 8.6199999 | 0.18 | 2.13 | 8.49 | 8.64 | 8.41 | 215463 |
| 1732750500 | 8.44 | -0.01 | -0.12 | 8.55 | 8.615 | 8.435 | 182540 |
| 1732664100 | 8.45 | -0.1 | -1.17 | 8.5399999 | 8.555 | 8.4 | 212086 |
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
