Premium
Primega Group Holdings Ltd (PGHL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0993 | -8.275 | 1.2 | 1.3092 | 1.03 | 497766 | 1.14494279 | CS |
| 4 | -0.0293 | -2.59292035398 | 1.13 | 1.85 | 1.03 | 1219912 | 1.42217508 | CS |
| 12 | -16.8993 | -93.885 | 18 | 107.36 | 1.03 | 2878619 | 3.72288076 | CS |
| 26 | -4.4993 | -80.3446428571 | 5.6 | 107.36 | 1.03 | 1441599 | 4.16411666 | CS |
| 52 | -4.4993 | -80.3446428571 | 5.6 | 107.36 | 1.03 | 1441599 | 4.16411666 | CS |
| 156 | -4.4993 | -80.3446428571 | 5.6 | 107.36 | 1.03 | 1441599 | 4.16411666 | CS |
| 260 | -4.4993 | -80.3446428571 | 5.6 | 107.36 | 1.03 | 1441599 | 4.16411666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.2 | 1.3092 | 1.1607 | 596493 |
| 1736379300 | 1.2 | -0.12 | -9.09 | 1.3 | 1.35 | 1.19 | 772232 |
| 1736292900 | 1.32 | -0.02 | -1.49 | 1.36 | 1.4 | 1.3 | 846522 |
| 1736206500 | 1.34 | -0.15 | -9.76 | 1.53 | 1.53 | 1.33 | 993430 |
| 1735947300 | 1.485 | 0.03 | 1.71 | 1.46 | 1.5299 | 1.42 | 815444 |
| 1735860900 | 1.46 | 0.05 | 3.55 | 1.43 | 1.6 | 1.41 | 968600 |
| 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 | 2323929 |
| 1735342500 | 1.58 | 0.14 | 9.72 | 1.45 | 1.85 | 1.3799999 | 5868351 |
| 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 | 1031269 |
| 1734737700 | 1.19 | -0.03 | -2.46 | 1.1299999 | 1.2675 | 1.1299999 | 830345 |
| 1734651300 | 1.22 | 0.15 | 14.02 | 1.09 | 1.4 | 1.0609 | 4175850 |
| 1734564900 | 1.07 | -0.07 | -6.14 | 1.1299999 | 1.23 | 1.05 | 1373812 |
| 1734478500 | 1.1399999 | -0.14 | -10.94 | 1.2 | 1.22 | 1.11 | 1745252 |
| 1734392100 | 1.28 | -0.05 | -3.76 | 1.28 | 1.3 | 1.03 | 1385778 |
| 1734132900 | 1.33 | -0.06 | -4.32 | 1.37 | 1.395 | 1.28 | 1098098 |
| 1734046500 | 1.3899999 | -0.07 | -4.79 | 1.3899999 | 1.435 | 1.35 | 1133860 |
| 1733960100 | 1.46 | -0.05 | -3.31 | 1.47 | 1.5 | 1.356 | 1636704 |
| 1733873700 | 1.51 | -0.04 | -2.58 | 1.51 | 1.57 | 1.44 | 1782391 |
| 1733787300 | 1.55 | -0.11 | -6.63 | 1.61 | 1.66 | 1.4701 | 2585830 |
| 1733528100 | 1.66 | 0.33 | 24.34 | 1.6299999 | 1.95 | 1.53 | 15004424 |
| 1733441700 | 1.335 | -0.25 | -15.51 | 1.52 | 1.5779 | 1.31 | 7314856 |
| 1733355300 | 1.58 | -0.21 | -11.73 | 1.75 | 1.81 | 1.51 | 2620385 |
| 1733268900 | 1.79 | -0.29 | -13.94 | 1.9 | 1.94 | 1.52 | 4260174 |
| 1733182500 | 2.08 | -0.3 | -12.61 | 2.17 | 2.25 | 2.02 | 6435128 |
| 1732917840 | 2.38 | 0.73 | 44.24 | 2.41 | 2.54 | 1.95 | 42551670 |
| 1732750500 | 1.65 | -105.71 | -98.46 | 15.4 | 15.4 | 1.34 | 42212533 |
| 1732664100 | 107.36 | 96.82 | 918.60 | 20.01 | 107.36 | 17.99 | 2635889 |
| 1732577700 | 10.54 | -1.72 | -14.03 | 12.88 | 14.44 | 10.3 | 622588 |
| 1732318500 | 12.26 | 2.08 | 20.43 | 10.19 | 12.8 | 9.5 | 303076 |
| 1732232100 | 10.18 | 0.2 | 2.00 | 9.86 | 10.35 | 9.685 | 47626 |
| 1732145700 | 9.98 | -0.37 | -3.57 | 10.34 | 10.78 | 9.1199999 | 53860 |
| 1732059300 | 10.35 | 0.14 | 1.40 | 10.01 | 11.2221 | 9.85 | 54579 |
| 1731972900 | 10.2075 | -0.23 | -2.23 | 10.97 | 10.97 | 9.85 | 59852 |
| 1731713700 | 10.44 | -1.71 | -14.04 | 11.84 | 12.4338 | 10.16 | 68047 |
| 1731627300 | 12.1458 | 0.4 | 3.37 | 12.21 | 12.75 | 10.4884 | 168334 |
| 1731540900 | 11.75 | -1.27 | -9.75 | 12.59 | 12.88 | 11.75 | 98903 |
| 1731454500 | 13.02 | -0.36 | -2.69 | 13 | 13.48 | 12.54 | 48849 |
| 1731368100 | 13.38 | 0.38 | 2.92 | 12.86 | 13.9 | 11.62 | 62132 |
| 1731108900 | 13 | -0.7 | -5.11 | 13.65 | 14.59 | 12.57 | 53482 |
| 1731022500 | 13.7 | -0.23 | -1.65 | 13.95 | 15.0184 | 13.0341 | 75167 |
| 1730936100 | 13.93 | 0.03 | 0.22 | 14.11 | 14.43 | 13.47 | 38757 |
| 1730849700 | 13.9 | -0.14 | -1.00 | 13.9 | 14.85 | 12.5626 | 94759 |
| 1730763300 | 14.04 | -0.36 | -2.50 | 14.2 | 15 | 13.08 | 81556 |
| 1730500500 | 14.4 | 0.06 | 0.42 | 14.48 | 14.65 | 13.225 | 56108 |
| 1730414100 | 14.34 | 0.34 | 2.43 | 14 | 14.86 | 11.5505 | 119867 |
| 1730327700 | 14 | 0.2 | 1.45 | 13 | 14.86 | 12.77 | 148249 |
| 1730241300 | 13.8 | -5.3 | -27.75 | 13.82 | 16.75 | 10 | 372744 |
| 1730154900 | 19.1 | -1.54 | -7.46 | 21 | 22.5 | 18.47 | 222307 |
| 1729895700 | 20.64 | 2.83 | 15.89 | 18 | 20.88 | 17.4 | 236240 |
| 1729809300 | 17.81 | -0.24 | -1.33 | 18.06 | 18.3 | 17.3 | 89557 |
| 1729722900 | 18.05 | 1.07 | 6.30 | 16.81 | 18.36 | 16.6 | 177670 |
| 1729636500 | 16.98 | 0.24 | 1.43 | 16.739999 | 18 | 15.5 | 130036 |
| 1729550100 | 16.739999 | 1.05 | 6.69 | 15.69 | 17.73 | 15.6412 | 120229 |
| 1729290900 | 15.69 | 3.16 | 25.22 | 12.7 | 15.7 | 12.7 | 96547 |
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
