Premium
PermaFix Environmental Services Inc (PESI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -6.61478599222 | 7.71 | 7.89 | 7.02 | 105235 | 7.45367654 | CS |
| 4 | -2.14 | -22.9122055675 | 9.34 | 9.94 | 7.02 | 122161 | 8.31569203 | CS |
| 12 | -4.67 | -39.3428812131 | 11.87 | 12.13 | 7.02 | 125360 | 9.87056729 | CS |
| 26 | -3.39 | -32.0113314448 | 10.59 | 16.25 | 7.02 | 123023 | 11.85544 | CS |
| 52 | -1.48 | -17.0506912442 | 8.68 | 16.25 | 7.02 | 116820 | 11.35973239 | CS |
| 156 | 1.11 | 18.2266009852 | 6.09 | 16.25 | 3.2 | 70777 | 10.04088013 | CS |
| 260 | 0.86 | 13.5646687697 | 6.34 | 16.25 | 3.2 | 52252 | 9.35908997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 7.24 | -0.38 | -4.99 | 7.515 | 7.58 | 7.105 | 102259 |
| 1741390500 | 7.62 | 0.13 | 1.74 | 7.515 | 7.7 | 7.43 | 60046 |
| 1741304100 | 7.49 | 0 | 0.00 | 7.44 | 7.69 | 7.4 | 105806 |
| 1741217700 | 7.49 | 0.01 | 0.13 | 7.48 | 7.6 | 7.36 | 118647 |
| 1741131300 | 7.48 | -0.18 | -2.35 | 7.7717 | 7.89 | 7.46 | 130669 |
| 1741044900 | 7.66 | -0.38 | -4.73 | 7.98 | 8.05 | 7.605 | 83236 |
| 1740785700 | 8.0399999 | 0.04 | 0.50 | 8.63 | 8.755 | 7.95 | 113956 |
| 1740699300 | 8 | -0.16 | -1.96 | 8.16 | 8.24 | 7.98 | 80023 |
| 1740612900 | 8.16 | -0.2 | -2.39 | 8.4 | 9.5899 | 8.13 | 101010 |
| 1740526500 | 8.36 | 0.18 | 2.20 | 8.255 | 8.43 | 8.1333 | 120838 |
| 1740440100 | 8.18 | -0.33 | -3.88 | 8.66 | 8.66 | 8.17 | 111405 |
| 1740180900 | 8.51 | -0.18 | -2.07 | 8.85 | 8.85 | 8.47 | 153078 |
| 1740094500 | 8.69 | -0.02 | -0.23 | 8.55 | 8.77 | 8.42 | 169060 |
| 1740008100 | 8.71 | 0.43 | 5.19 | 8.17 | 9.08 | 8.1199999 | 195980 |
| 1739921700 | 8.28 | -0.77 | -8.51 | 9.08 | 9.08 | 8.148 | 210820 |
| 1739576100 | 9.05 | -0.14 | -1.52 | 8.93 | 9.156 | 8.71 | 132246 |
| 1739489700 | 9.19 | -0.3 | -3.16 | 9.49 | 9.49 | 9.1199999 | 94951 |
| 1739403300 | 9.49 | -0.13 | -1.35 | 9.58 | 9.94 | 9.4309999 | 121271 |
| 1739316900 | 9.6199999 | 0.22 | 2.34 | 9.34 | 9.653 | 9.34 | 74511 |
| 1739230500 | 9.4 | -0.17 | -1.78 | 9.7 | 9.84 | 9.33 | 102409 |
| 1738971300 | 9.57 | -0.48 | -4.78 | 10 | 10.02 | 9.56 | 88001 |
| 1738884900 | 10.05 | -0.1 | -0.99 | 10.22 | 10.22 | 9.93 | 37877 |
| 1738798500 | 10.15 | 0.13 | 1.30 | 10.1 | 10.365 | 10.065 | 69272 |
| 1738712100 | 10.02 | 0.17 | 1.73 | 9.85 | 10.04 | 9.615 | 165077 |
| 1738625700 | 9.85 | -0.38 | -3.71 | 10.14 | 10.25 | 9.82 | 83608 |
| 1738366500 | 10.23 | 0.12 | 1.19 | 10.17 | 10.52 | 10.17 | 109643 |
| 1738280100 | 10.11 | 0.09 | 0.90 | 10.11 | 10.15 | 9.8 | 120987 |
| 1738193700 | 10.02 | -0.07 | -0.69 | 10.11 | 10.18 | 9.96 | 181778 |
| 1738107300 | 10.09 | -0.15 | -1.46 | 10.29 | 10.35 | 10 | 157765 |
| 1738020900 | 10.24 | -0.3 | -2.85 | 10.39 | 10.465 | 10.1204 | 166129 |
| 1737761700 | 10.54 | -0.14 | -1.31 | 10.63 | 10.99 | 10.52 | 104615 |
| 1737675300 | 10.68 | 0 | 0.00 | 10.68 | 10.68 | 10.68 | 0 |
| 1737588900 | 10.68 | -0.44 | -3.96 | 11.06 | 11.3 | 10.68 | 74799 |
| 1737502500 | 11.12 | 0.17 | 1.55 | 11.25 | 11.565 | 11.02 | 125528 |
| 1737156900 | 10.95 | 0.15 | 1.39 | 10.93 | 11.075 | 10.75 | 64997 |
| 1737070500 | 10.8 | -0.01 | -0.09 | 10.82 | 10.98 | 10.71 | 71256 |
| 1736984100 | 10.81 | 0.13 | 1.22 | 10.94 | 11.05 | 10.745 | 75084 |
| 1736897700 | 10.68 | 0.01 | 0.09 | 10.79 | 10.87 | 10.52 | 47888 |
| 1736811300 | 10.67 | 0.23 | 2.20 | 10.3 | 10.69 | 10.29 | 57369 |
| 1736552100 | 10.44 | -0.14 | -1.32 | 10.4 | 10.74 | 10.266 | 143669 |
| 1736379300 | 10.58 | 0.17 | 1.63 | 10.33 | 10.785 | 10.1 | 125398 |
| 1736292900 | 10.41 | -0.3 | -2.80 | 10.66 | 10.7599 | 10.34 | 80897 |
| 1736206500 | 10.71 | -0.39 | -3.51 | 11.26 | 11.3569 | 10.69 | 68182 |
| 1735947300 | 11.1 | 0.35 | 3.26 | 10.825 | 11.18 | 10.61 | 111921 |
| 1735860900 | 10.75 | -0.32 | -2.89 | 11.15 | 11.3588 | 10.6 | 96942 |
| 1735688100 | 11.07 | 0.2 | 1.84 | 11.01 | 11.23 | 10.86 | 77517 |
| 1735601700 | 10.87 | 0.02 | 0.18 | 10.68 | 10.91 | 10.49 | 69764 |
| 1735342500 | 10.85 | -0.29 | -2.60 | 10.925 | 11.21 | 10.71 | 73310 |
| 1735256100 | 11.14 | 0.55 | 5.19 | 10.49 | 11.23 | 10.49 | 81464 |
| 1735077840 | 10.59 | 0.11 | 1.05 | 10.41 | 10.6285 | 10.33 | 41303 |
| 1734996900 | 10.48 | -0.41 | -3.76 | 10.88 | 10.95 | 10.455 | 75179 |
| 1734737700 | 10.89 | 0.35 | 3.32 | 10.57 | 11.015 | 10.39 | 214767 |
| 1734651300 | 10.54 | -0.84 | -7.38 | 11.335 | 11.4275 | 10.445 | 150124 |
| 1734564900 | 11.38 | 0 | 0.00 | 10.66 | 11.99 | 10.66 | 852679 |
| 1734478500 | 11.38 | -0.47 | -3.97 | 12.07 | 12.13 | 11.27 | 168619 |
| 1734392100 | 11.85 | 0.14 | 1.20 | 11.6043 | 12.07 | 11.6043 | 95925 |
| 1734132900 | 11.71 | 0.03 | 0.26 | 11.7 | 11.87 | 11.44 | 97162 |
| 1734046500 | 11.68 | -0.22 | -1.85 | 11.7 | 11.85 | 11.6 | 76480 |
| 1733960100 | 11.9 | -0.09 | -0.75 | 12.14 | 12.26 | 11.7 | 147082 |
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
