Premium
PermaFix Environmental Services Inc (PESI)
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 | 0.32 | 2.36162361624 | 13.55 | 15.275 | 13.53 | 264470 | 14.19038587 | CS |
| 4 | 3.98 | 40.242669363 | 9.89 | 16.2 | 9.68 | 414194 | 12.69814715 | CS |
| 12 | 1.6 | 13.0399348003 | 12.27 | 16.2 | 8.58 | 276164 | 11.489319 | CS |
| 26 | -0.26 | -1.84005661713 | 14.13 | 16.4 | 8.58 | 213087 | 12.1339494 | CS |
| 52 | 2.73 | 24.5062836625 | 11.14 | 16.4999 | 8.02 | 196984 | 11.8825878 | CS |
| 156 | 3.69 | 36.2475442043 | 10.18 | 16.4999 | 6.25 | 135924 | 11.0568223 | CS |
| 260 | 7.45 | 116.043613707 | 6.42 | 16.4999 | 3.2 | 96878 | 10.51793061 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 13.87 | -0.42 | -2.94 | 14.31 | 14.31 | 13.8 | 197526 |
| 1783636500 | 14.29 | 0.26 | 1.85 | 14.15 | 15.275 | 14.12 | 254623 |
| 1783550100 | 14.03 | -0.31 | -2.16 | 14.14 | 14.61 | 13.81 | 268437 |
| 1783463700 | 14.34 | 0.28 | 1.99 | 14.09 | 14.73 | 13.7 | 312222 |
| 1783377300 | 14.06 | 0.55 | 4.07 | 13.55 | 14.45 | 13.53 | 222596 |
| 1783031700 | 13.51 | -1.79 | -11.70 | 15.17 | 15.3 | 13.01 | 704733 |
| 1782945300 | 15.3 | 1.01 | 7.07 | 14.04 | 16.2 | 13.835 | 838759 |
| 1782858900 | 14.29 | 1.16 | 8.83 | 13.01 | 14.41 | 13 | 424929 |
| 1782772500 | 13.13 | 0.88 | 7.18 | 12.31 | 13.86 | 12.13 | 526757 |
| 1782513300 | 12.25 | 0.01 | 0.08 | 12.18 | 12.63 | 11.92 | 777219 |
| 1782426900 | 12.24 | 1.26 | 11.48 | 11.19 | 12.67 | 11.12 | 541012 |
| 1782340500 | 10.98 | -0.11 | -0.99 | 11.1 | 11.3099 | 10.8301 | 271742 |
| 1782254100 | 11.09 | 0.1 | 0.91 | 10.9 | 11.54 | 10.88 | 579729 |
| 1782167700 | 10.99 | -0.01 | -0.09 | 11.05 | 11.401 | 10.915 | 289148 |
| 1781822100 | 11 | 0.12 | 1.10 | 10.98 | 11.3378 | 10.735 | 276695 |
| 1781735700 | 10.88 | 0.41 | 3.92 | 10.5 | 11.12 | 10.5 | 230148 |
| 1781649300 | 10.47 | -0.03 | -0.29 | 10.5 | 10.56 | 10.15 | 119906 |
| 1781562900 | 10.5 | -0.5 | -4.50 | 11.17 | 11.2353 | 10.45 | 406144 |
| 1781303700 | 10.995 | 1.22 | 12.42 | 9.89 | 11.2099 | 9.68 | 410695 |
| 1781217300 | 9.78 | 0.33 | 3.49 | 9.59 | 9.855 | 9.33 | 160272 |
| 1781130900 | 9.45 | -0.42 | -4.26 | 9.8699999 | 9.97 | 9.41 | 85461 |
| 1781044500 | 9.8699999 | 0.19 | 1.96 | 9.74 | 10.27 | 9.6649999 | 127384 |
| 1780958100 | 9.68 | 0.05 | 0.52 | 9.73 | 9.96 | 9.6 | 70048 |
| 1780698900 | 9.63 | -0.61 | -5.96 | 10.07 | 10.08 | 9.475 | 158455 |
| 1780612500 | 10.24 | 0.5 | 5.13 | 9.74 | 10.299 | 9.63 | 134802 |
| 1780526100 | 9.74 | -0.44 | -4.32 | 10.14 | 10.15 | 9.505 | 181544 |
| 1780439700 | 10.18 | 0.37 | 3.77 | 9.86 | 10.29 | 9.69 | 108122 |
| 1780353300 | 9.81 | -0.01 | -0.10 | 9.8 | 10.01 | 9.465 | 268408 |
| 1780094100 | 9.82 | -0.24 | -2.39 | 10.09 | 10.135 | 9.73 | 190905 |
| 1780007700 | 10.06 | 0.39 | 4.03 | 9.56 | 10.1 | 9.49 | 147505 |
| 1779921300 | 9.67 | 0.09 | 0.94 | 9.61 | 9.78 | 9.4 | 148484 |
| 1779834900 | 9.58 | 0.63 | 7.04 | 8.94 | 9.6199999 | 8.94 | 283735 |
| 1779489300 | 8.95 | -0.11 | -1.21 | 9.07 | 9.27 | 8.88 | 113010 |
| 1779402900 | 9.06 | 0.16 | 1.80 | 8.91 | 9.22 | 8.8 | 184115 |
| 1779316500 | 8.9 | 0.29 | 3.37 | 8.65 | 9.075 | 8.65 | 244005 |
| 1779230100 | 8.61 | -0.74 | -7.91 | 9.16 | 9.5 | 8.58 | 535037 |
| 1779143700 | 9.35 | -0.39 | -4.00 | 9.63 | 9.664 | 8.91 | 432599 |
| 1778884500 | 9.74 | 0.59 | 6.39 | 9.2 | 10.54 | 9.2 | 1310988 |
| 1778798100 | 9.155 | -0.55 | -5.62 | 9.65 | 9.8699999 | 9.13 | 280945 |
| 1778711700 | 9.7 | -1.27 | -11.58 | 10.93 | 11.13 | 9.695 | 208672 |
| 1778625300 | 10.97 | -0.05 | -0.45 | 11 | 11.05 | 10.53 | 222142 |
| 1778538900 | 11.02 | 0.02 | 0.18 | 10.89 | 11.24 | 10.89 | 205878 |
| 1778279700 | 11 | -0.17 | -1.52 | 11.44 | 11.52 | 10.92 | 179192 |
| 1778193300 | 11.17 | -0.61 | -5.18 | 11.54 | 11.69 | 11 | 279400 |
| 1778106900 | 11.78 | -1.15 | -8.89 | 10.97 | 11.87 | 10.245 | 498647 |
| 1778020500 | 12.93 | 0.24 | 1.89 | 12.75 | 13.19 | 12.71 | 274347 |
| 1777934100 | 12.69 | 0.13 | 1.04 | 12.54 | 13.12 | 12.54 | 151839 |
| 1777674900 | 12.56 | -0.1 | -0.79 | 12.7 | 12.82 | 12.54 | 103818 |
| 1777588500 | 12.66 | 0.41 | 3.35 | 12.26 | 13.12 | 12.245 | 148182 |
| 1777502100 | 12.25 | -0.44 | -3.47 | 12.58 | 12.705 | 12.095 | 107617 |
| 1777415700 | 12.69 | 0.01 | 0.08 | 12.6 | 12.775 | 12.38 | 89213 |
| 1777329300 | 12.68 | -0.01 | -0.08 | 12.64 | 13.0799 | 12.56 | 70093 |
| 1777070100 | 12.69 | -0.03 | -0.24 | 12.78 | 13.181 | 12.5 | 117875 |
| 1776983700 | 12.72 | 0 | 0.00 | 12.75 | 13.01 | 12.41 | 73244 |
| 1776897300 | 12.72 | 0.2 | 1.60 | 12.74 | 13 | 12.635 | 73476 |
| 1776810900 | 12.52 | -0.33 | -2.57 | 12.77 | 13.19 | 12.52 | 45266 |
| 1776724500 | 12.85 | -0.05 | -0.39 | 12.9 | 13.05 | 12.5 | 83129 |
| 1776465300 | 12.9 | 0.85 | 7.05 | 12.27 | 13.11 | 12.27 | 187990 |
| 1776378900 | 12.05 | -0.14 | -1.15 | 12.19 | 12.19 | 11.87 | 178463 |
| 1776292500 | 12.19 | 0.06 | 0.49 | 12.12 | 12.355 | 11.815 | 139690 |
| 1776206100 | 12.13 | -0.01 | -0.08 | 12.14 | 12.23 | 11.8 | 167665 |
| 1776119700 | 12.14 | 0 | 0.00 | 12.19 | 12.39 | 11.91 | 129806 |
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.
