Premium
P3 Partners Inc (PIII)
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 | -0.49 | -4.32098765432 | 11.34 | 12.6999 | 10.59 | 40542 | 11.30812231 | CS |
| 4 | -0.75 | -6.46551724138 | 11.6 | 14.21 | 10.44 | 42692 | 11.93426972 | CS |
| 12 | 8.32 | 328.853754941 | 2.53 | 16.89 | 2.28 | 1395132 | 11.08176359 | CS |
| 26 | 7.04 | 184.776902887 | 3.81 | 16.89 | 1.52 | 690308 | 10.5479051 | CS |
| 52 | 4.56 | 72.4960254372 | 6.29 | 16.89 | 1.52 | 344051 | 10.49704736 | CS |
| 156 | 8.14 | 300.36900369 | 2.71 | 16.89 | 0.1445 | 540701 | 2.6948932 | CS |
| 260 | 5.03 | 86.4261168385 | 5.82 | 16.89 | 0.1445 | 396886 | 2.89364924 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 11.37 | 0.3 | 2.71 | 11.01 | 11.91 | 10.9 | 67311 |
| 1782945300 | 11.07 | 0.27 | 2.50 | 10.92 | 11.79 | 10.92 | 23576 |
| 1782858900 | 10.8 | -1.14 | -9.55 | 12 | 12.0901 | 10.59 | 38238 |
| 1782772500 | 11.94 | 0.63 | 5.57 | 11.34 | 11.95 | 10.759 | 33042 |
| 1782513300 | 11.31 | 0.63 | 5.90 | 10.56 | 12.035 | 10.56 | 29659 |
| 1782426900 | 10.68 | -0.46 | -4.13 | 11.15 | 11.74 | 10.6 | 26412 |
| 1782340500 | 11.14 | -0.85 | -7.09 | 11.86 | 11.86 | 11.0419 | 10019 |
| 1782254100 | 11.99 | 0.68 | 6.01 | 11.25 | 12.0336 | 11.16 | 17848 |
| 1782167700 | 11.31 | 0.56 | 5.21 | 10.72 | 11.75 | 10.4501 | 27589 |
| 1781822100 | 10.75 | -0.48 | -4.27 | 11.21 | 11.79 | 10.44 | 46741 |
| 1781735700 | 11.23 | -0.12 | -1.06 | 11.35 | 12.0484 | 11.03 | 48996 |
| 1781649300 | 11.35 | -0.34 | -2.91 | 11.62 | 11.93 | 11 | 41733 |
| 1781562900 | 11.69 | -0.54 | -4.42 | 12.27 | 12.9131 | 11.51 | 37998 |
| 1781303700 | 12.23 | -1.33 | -9.77 | 13.56 | 13.56 | 11.89 | 52705 |
| 1781217300 | 13.555 | 0.02 | 0.11 | 13.04 | 13.86 | 13.04 | 66397 |
| 1781130900 | 13.54 | 1 | 7.97 | 12.54 | 14.21 | 11.98 | 77683 |
| 1781044500 | 12.54 | 0.29 | 2.37 | 11.77 | 12.54 | 11.225 | 49246 |
| 1780958100 | 12.25 | 0.67 | 5.79 | 11.6 | 12.66 | 11.6 | 73256 |
| 1780698900 | 11.58 | 0.56 | 5.08 | 10.81 | 11.75 | 10.4495 | 69867 |
| 1780612500 | 11.02 | 0.97 | 9.65 | 9.8699999 | 11.5 | 9.8699999 | 126033 |
| 1780526100 | 10.05 | -2.74 | -21.42 | 12.63 | 12.77 | 9.8 | 281375 |
| 1780439700 | 12.79 | -0.12 | -0.93 | 12.34 | 12.96 | 11.5 | 87943 |
| 1780353300 | 12.91 | 0.73 | 5.99 | 12.96 | 13.6473 | 11.55 | 223453 |
| 1780094100 | 12.18 | -4.29 | -26.05 | 16.35 | 16.54 | 12.01 | 203977 |
| 1780007700 | 16.469999 | 0.54 | 3.39 | 15.93 | 16.89 | 15.35 | 141804 |
| 1779921300 | 15.93 | 2.94 | 22.63 | 12.84 | 15.94 | 12.36 | 299724 |
| 1779834900 | 12.99 | -0.21 | -1.59 | 13.36 | 14.4032 | 12.21 | 280410 |
| 1779489300 | 13.2 | -0.66 | -4.76 | 13.54 | 14.41 | 12.84 | 392441 |
| 1779402900 | 13.86 | 4.17 | 43.03 | 10.11 | 14.89 | 9.7 | 2602837 |
| 1779316500 | 9.69 | -0.8 | -7.63 | 10.06 | 11.73 | 9.65 | 966481 |
| 1779230100 | 10.49 | 1.32 | 14.39 | 10.01 | 13.1 | 9.35 | 3426100 |
| 1779143700 | 9.17 | -2.12 | -18.78 | 8.71 | 9.17 | 7.6 | 1469057 |
| 1778884500 | 11.29 | 7.26 | 180.15 | 5.215 | 14.35 | 5.0518 | 65481809 |
| 1778798100 | 4.03 | 0.46 | 12.89 | 3.73 | 4.44 | 3.57 | 2291317 |
| 1778711700 | 3.57 | -0.2 | -5.31 | 3.78 | 3.8 | 3.4 | 32766 |
| 1778625300 | 3.77 | -0.01 | -0.26 | 3.79 | 3.96 | 3.77 | 16743 |
| 1778538900 | 3.78 | 0.23 | 6.54 | 3.71 | 4.15 | 3.25 | 40872 |
| 1778279700 | 3.5479 | -0.03 | -0.90 | 3.57 | 3.575 | 3.455 | 11901 |
| 1778193300 | 3.58 | 0.72 | 25.17 | 2.85 | 3.85 | 2.83 | 74956 |
| 1778106900 | 2.86 | -0.03 | -1.04 | 2.86 | 2.89 | 2.84 | 2572 |
| 1778020500 | 2.89 | 0.04 | 1.40 | 2.86 | 2.93 | 2.81 | 7397 |
| 1777934100 | 2.85 | -0.08 | -2.73 | 2.9 | 2.93 | 2.7799999 | 9485 |
| 1777674900 | 2.93 | 0.16 | 5.78 | 2.8 | 2.93 | 2.7599999 | 9223 |
| 1777588500 | 2.77 | -0.03 | -1.07 | 2.82 | 2.9 | 2.73 | 6825 |
| 1777502100 | 2.8 | -0.1 | -3.28 | 2.88 | 2.95 | 2.77 | 11238 |
| 1777415700 | 2.895 | 0.2 | 7.22 | 2.73 | 2.9599 | 2.73 | 8846 |
| 1777329300 | 2.7 | 0.06 | 2.27 | 2.69 | 2.75 | 2.5299999 | 9414 |
| 1777070100 | 2.64 | -0.08 | -2.76 | 2.68 | 2.7799 | 2.58 | 2163 |
| 1776983700 | 2.715 | -0.06 | -1.99 | 2.7 | 2.715 | 2.63 | 2861 |
| 1776897300 | 2.77 | -0.01 | -0.36 | 2.79 | 2.79 | 2.66 | 10397 |
| 1776810900 | 2.7799999 | -0.05 | -1.77 | 2.82 | 2.85 | 2.74 | 8883 |
| 1776724500 | 2.83 | 0.23 | 8.85 | 2.55 | 2.83 | 2.55 | 14129 |
| 1776465300 | 2.6 | 0.1 | 4.00 | 2.5 | 2.6549999 | 2.3815 | 21185 |
| 1776378900 | 2.5 | 0.06 | 2.46 | 2.4 | 2.5 | 2.4 | 8474 |
| 1776292500 | 2.44 | 0.03 | 1.24 | 2.43 | 2.44 | 2.325 | 28715 |
| 1776206100 | 2.41 | 0.05 | 2.12 | 2.44 | 2.47 | 2.2799999 | 44891 |
| 1776119700 | 2.36 | -0.18 | -7.09 | 2.5299999 | 2.5299999 | 2.32 | 25502 |
| 1775860500 | 2.54 | -0.1 | -3.79 | 2.61 | 2.66 | 2.52 | 54859 |
| 1775774100 | 2.64 | -0.11 | -4.00 | 2.79 | 2.8 | 2.6201 | 6112 |
| 1775687700 | 2.75 | 0.21 | 8.27 | 2.65 | 2.87 | 2.57 | 65274 |
| 1775601300 | 2.54 | 0.02 | 0.79 | 2.45 | 2.62 | 2.41 | 19042 |
| 1775514900 | 2.52 | -0.05 | -1.95 | 2.57 | 2.64 | 2.46 | 27419 |
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.
