Premium
Primega Group Holdings Ltd (PGHL)
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 | -0.01 | -1.31578947368 | 0.76 | 0.7996 | 0.7 | 233866 | 0.74281579 | CS |
| 4 | -0.35 | -31.8181818182 | 1.1 | 1.13 | 0.7 | 392234 | 0.87462856 | CS |
| 12 | -1.66 | -68.8796680498 | 2.41 | 2.54 | 0.7 | 2342370 | 1.77708891 | CS |
| 26 | -5.36 | -87.7250409165 | 6.11 | 107.36 | 0.7 | 1440561 | 3.99821676 | CS |
| 52 | -4.85 | -86.6071428571 | 5.6 | 107.36 | 0.7 | 1290077 | 4.01977693 | CS |
| 156 | -4.85 | -86.6071428571 | 5.6 | 107.36 | 0.7 | 1290077 | 4.01977693 | CS |
| 260 | -4.85 | -86.6071428571 | 5.6 | 107.36 | 0.7 | 1290077 | 4.01977693 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 0.7173 | -0.0148 | -2.02 | 0.7294 | 0.7482 | 0.7002 | 239212 |
| 1740008100 | 0.7321 | 0.0095 | 1.31 | 0.73 | 0.75 | 0.7157 | 167190 |
| 1739921700 | 0.7226 | -0.0228 | -3.06 | 0.73 | 0.749 | 0.7050999 | 275006 |
| 1739576100 | 0.7453999 | -0.0346 | -4.44 | 0.766 | 0.786 | 0.72 | 275254 |
| 1739489700 | 0.78 | 0.01 | 1.30 | 0.76 | 0.7996 | 0.76 | 189537 |
| 1739403300 | 0.77 | -0.005 | -0.65 | 0.7699 | 0.7994 | 0.766 | 291576 |
| 1739316900 | 0.775 | 0 | 0.00 | 0.7611 | 0.784 | 0.7551 | 166485 |
| 1739230500 | 0.775 | -0.024 | -3.00 | 0.79 | 0.8038999 | 0.76 | 337259 |
| 1738971300 | 0.799 | -0.01 | -1.24 | 0.839 | 0.891 | 0.78501 | 543872 |
| 1738884900 | 0.809 | 0.0163 | 2.06 | 0.78 | 0.8699 | 0.772 | 532014 |
| 1738798500 | 0.7927 | -0.0171 | -2.11 | 0.7988 | 0.83 | 0.7805 | 295309 |
| 1738712100 | 0.8098 | -0.046 | -5.38 | 0.8417 | 0.8599 | 0.7688 | 341300 |
| 1738625700 | 0.8558 | -0.0296 | -3.34 | 0.8260999 | 0.86 | 0.803 | 276892 |
| 1738366500 | 0.8854 | -0.0496 | -5.30 | 0.9176 | 0.95015 | 0.7708 | 523110 |
| 1738280100 | 0.935 | -0.0076 | -0.81 | 0.9276 | 0.9999 | 0.9216 | 288218 |
| 1738193700 | 0.9426 | -0.0113 | -1.18 | 0.944 | 1.04 | 0.9201 | 445518 |
| 1738107300 | 0.9539 | -0.0761 | -7.39 | 1.03 | 1.05 | 0.9394 | 733146 |
| 1738020900 | 1.03 | -0.06 | -5.50 | 1.08 | 1.11 | 1.01 | 916441 |
| 1737761700 | 1.09 | -0.03 | -2.68 | 1.1 | 1.1299999 | 1.08 | 379440 |
| 1737675300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737588900 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.17 | 1.115 | 308678 |
| 1737502500 | 1.1399999 | 0.03 | 2.70 | 1.105 | 1.2 | 1.0948 | 543498 |
| 1737156900 | 1.11 | -0.08 | -6.72 | 1.2 | 1.2 | 1.1 | 387902 |
| 1737070500 | 1.19 | 0.01 | 0.85 | 1.2 | 1.2 | 1.16 | 269795 |
| 1736984100 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.19 | 1.1299999 | 310288 |
| 1736897700 | 1.1399999 | 0.05 | 4.59 | 1.08 | 1.1399999 | 1.03 | 443772 |
| 1736811300 | 1.09 | -0.1 | -8.40 | 1.16 | 1.1917 | 1.08 | 868483 |
| 1736552100 | 1.19 | -0.01 | -0.83 | 1.19 | 1.3092 | 1.17 | 586209 |
| 1736379300 | 1.2 | -0.12 | -9.09 | 1.295 | 1.35 | 1.19 | 769628 |
| 1736292900 | 1.32 | -0.02 | -1.49 | 1.3951 | 1.4 | 1.3 | 844129 |
| 1736206500 | 1.34 | -0.15 | -9.76 | 1.53 | 1.53 | 1.33 | 990435 |
| 1735947300 | 1.485 | 0.03 | 1.71 | 1.45 | 1.5299 | 1.42 | 797843 |
| 1735860900 | 1.46 | 0.05 | 3.55 | 1.435 | 1.6 | 1.41 | 965197 |
| 1735688100 | 1.41 | -0.19 | -11.88 | 1.56 | 1.59 | 1.3899999 | 1172071 |
| 1735601700 | 1.6 | 0.02 | 1.27 | 1.68 | 1.68 | 1.49 | 2291260 |
| 1735342500 | 1.58 | 0.14 | 9.72 | 1.45 | 1.85 | 1.3799999 | 5859500 |
| 1735256100 | 1.44 | 0.12 | 9.09 | 1.25 | 1.55 | 1.25 | 1957032 |
| 1735077840 | 1.32 | 0.05 | 3.94 | 1.3 | 1.3299 | 1.21 | 670451 |
| 1734996900 | 1.27 | 0.08 | 6.72 | 1.18 | 1.33 | 1.15 | 1031261 |
| 1734737700 | 1.19 | -0.03 | -2.46 | 1.1299999 | 1.2675 | 1.1299999 | 827258 |
| 1734651300 | 1.22 | 0.15 | 14.02 | 1.12 | 1.4 | 1.0609 | 4148225 |
| 1734564900 | 1.07 | -0.07 | -6.14 | 1.1201 | 1.23 | 1.05 | 1362972 |
| 1734478500 | 1.1399999 | -0.14 | -10.94 | 1.2 | 1.22 | 1.11 | 1743931 |
| 1734392100 | 1.28 | -0.05 | -3.76 | 1.1873 | 1.3 | 1.15 | 1279238 |
| 1734132900 | 1.33 | -0.06 | -4.32 | 1.3603 | 1.3839999 | 1.28 | 1081214 |
| 1734046500 | 1.3899999 | -0.07 | -4.79 | 1.385 | 1.435 | 1.35 | 1121408 |
| 1733960100 | 1.46 | -0.05 | -3.31 | 1.3784 | 1.47 | 1.356 | 1574221 |
| 1733873700 | 1.51 | -0.04 | -2.58 | 1.5501 | 1.57 | 1.44 | 1762208 |
| 1733787300 | 1.55 | -0.11 | -6.63 | 1.51 | 1.66 | 1.4701 | 2426648 |
| 1733528100 | 1.66 | 0.33 | 24.34 | 1.6299999 | 1.95 | 1.53 | 14883262 |
| 1733441700 | 1.335 | -0.25 | -15.51 | 1.5201 | 1.5779 | 1.31 | 7285146 |
| 1733355300 | 1.58 | -0.21 | -11.73 | 1.7301 | 1.81 | 1.51 | 2576240 |
| 1733268900 | 1.79 | -0.29 | -13.94 | 1.9 | 1.9 | 1.52 | 4220214 |
| 1733182500 | 2.08 | -0.3 | -12.61 | 2.17 | 2.24 | 2.02 | 6369019 |
| 1732917840 | 2.38 | 0.73 | 44.24 | 2.35 | 2.45 | 1.95 | 41707492 |
| 1732750500 | 1.65 | -105.71 | -98.46 | 15.4 | 15.4 | 1.34 | 42143067 |
| 1732664100 | 107.36 | 96.82 | 918.60 | 20.01 | 107.36 | 18.21 | 2511807 |
| 1732577700 | 10.54 | -1.72 | -14.03 | 12.88 | 14.44 | 10.3 | 621338 |
| 1732318500 | 12.26 | 2.08 | 20.43 | 10.3 | 12.8 | 9.5 | 302996 |
| 1732232100 | 10.18 | 0.2 | 2.00 | 9.86 | 10.35 | 9.685 | 47162 |
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
