Premium
Photronics Inc (PLAB)
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 | -1.645 | -5.00152021891 | 32.89 | 34.31 | 30.9 | 1485667 | 32.89299963 | CS |
| 4 | -5.465 | -14.8869517843 | 36.71 | 38.65 | 28.11 | 2570167 | 32.15011433 | CS |
| 12 | -7.125 | -18.5691946833 | 38.37 | 56 | 28.11 | 1409711 | 38.79658801 | CS |
| 26 | -2.565 | -7.58651286602 | 33.81 | 56 | 28.11 | 1256211 | 37.66130097 | CS |
| 52 | 12.295 | 64.8812664908 | 18.95 | 56 | 18.61 | 1079864 | 32.91564247 | CS |
| 156 | 8.045 | 34.6767241379 | 23.2 | 56 | 16.4584 | 721650 | 28.38670305 | CS |
| 260 | 17.625 | 129.405286344 | 13.62 | 56 | 11.65 | 692866 | 24.39716497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 31.65 | 0.1 | 0.32 | 31.74 | 32.03 | 30.9 | 1227185 |
| 1782254100 | 31.55 | -2.51 | -7.37 | 31.82 | 32.65 | 31.27 | 1196229 |
| 1782167700 | 34.06 | 0.43 | 1.28 | 34.27 | 34.31 | 32.8009 | 1251709 |
| 1781822100 | 33.63 | 2.62 | 8.45 | 32.89 | 33.79 | 32.395 | 2267544 |
| 1781735700 | 31.01 | 0.58 | 1.91 | 31.37 | 32.496 | 30.96 | 1367583 |
| 1781649300 | 30.43 | -2.31 | -7.06 | 32.82 | 32.905 | 30.375 | 1601516 |
| 1781562900 | 32.74 | 0.96 | 3.02 | 32.07 | 33.85 | 32.02 | 1936134 |
| 1781303700 | 31.78 | 1.05 | 3.42 | 30.79 | 31.98 | 30.13 | 1200929 |
| 1781217300 | 30.73 | 2.1 | 7.33 | 29.405 | 30.765 | 28.585 | 1441301 |
| 1781130900 | 28.63 | -0.93 | -3.15 | 29.17 | 30.39 | 28.48 | 1262840 |
| 1781044500 | 29.56 | -0.4 | -1.34 | 30.76 | 32.049999 | 28.11 | 1811241 |
| 1780958100 | 29.96 | 0.81 | 2.78 | 30.57 | 30.96 | 29.31 | 2006490 |
| 1780698900 | 29.15 | -2.37 | -7.52 | 30.43 | 31.035 | 28.87 | 2414508 |
| 1780612500 | 31.52 | -0.59 | -1.84 | 31.104 | 31.93 | 30.67 | 1685274 |
| 1780526100 | 32.11 | -1.03 | -3.11 | 33.89 | 34.5 | 32.075 | 2737163 |
| 1780439700 | 33.14 | 1.27 | 3.98 | 32.689999 | 33.864 | 32.191899 | 3429383 |
| 1780353300 | 31.87 | -0.48 | -1.48 | 32.375 | 33.575 | 31.46 | 3663978 |
| 1780094100 | 32.35 | -1.67 | -4.91 | 34.43 | 34.46 | 31.8 | 5815899 |
| 1780007700 | 34.02 | -19.49 | -36.42 | 36.71 | 38.65 | 34 | 10516262 |
| 1779921300 | 53.51 | -0.93 | -1.71 | 55.09 | 55.76 | 53.02 | 1559855 |
| 1779834900 | 54.44 | 2.98 | 5.79 | 53.67 | 54.7699 | 51.81 | 1060994 |
| 1779489300 | 51.46 | 0.4 | 0.78 | 51.81 | 52.6 | 51.01 | 674211 |
| 1779402900 | 51.06 | 1.23 | 2.47 | 49.21 | 51.21 | 48.78 | 1064251 |
| 1779316500 | 49.83 | 4.06 | 8.87 | 46.94 | 49.87 | 46.825 | 770483 |
| 1779230100 | 45.77 | -1.76 | -3.70 | 45.86 | 47.51 | 44.88 | 696598 |
| 1779143700 | 47.53 | -2.49 | -4.98 | 50.86 | 50.9 | 46.73 | 748620 |
| 1778884500 | 50.02 | -1.99 | -3.83 | 49.78 | 50.81 | 48.5 | 943176 |
| 1778798100 | 52.01 | 0.15 | 0.29 | 51.99 | 53.08 | 51 | 557779 |
| 1778711700 | 51.86 | -0.12 | -0.23 | 53.533 | 54.055 | 51.7 | 693414 |
| 1778625300 | 51.98 | -2.98 | -5.42 | 53.94 | 53.94 | 50.2 | 1034902 |
| 1778538900 | 54.96 | 1.32 | 2.46 | 54.91 | 56 | 54 | 898904 |
| 1778279700 | 53.64 | 3.28 | 6.51 | 51.72 | 53.92 | 51.2001 | 836457 |
| 1778193300 | 50.36 | -1.73 | -3.32 | 52.49 | 52.74 | 49.88 | 690508 |
| 1778106900 | 52.09 | 1.09 | 2.14 | 52.4 | 53 | 50.92 | 746725 |
| 1778020500 | 51 | 1.52 | 3.07 | 50.78 | 51.27 | 50.33 | 567941 |
| 1777934100 | 49.48 | -0.68 | -1.36 | 50.3 | 50.72 | 48.945 | 501446 |
| 1777674900 | 50.16 | 0.68 | 1.37 | 49.48 | 50.58 | 48.25 | 578392 |
| 1777588500 | 49.48 | 1.71 | 3.58 | 48.66 | 49.6726 | 47.4922 | 638824 |
| 1777502100 | 47.77 | -0.36 | -0.75 | 48.785 | 48.86 | 47.43 | 734337 |
| 1777415700 | 48.13 | -3.27 | -6.36 | 49.13 | 50.48 | 46.18 | 974193 |
| 1777329300 | 51.4 | -0.87 | -1.66 | 52.05 | 52.6 | 50.18 | 772307 |
| 1777070100 | 52.27 | 1.79 | 3.55 | 51.21 | 52.79 | 50.51 | 1228182 |
| 1776983700 | 50.48 | 0.41 | 0.82 | 50 | 51.59 | 49.26 | 676404 |
| 1776897300 | 50.07 | 0.53 | 1.07 | 50.32 | 51.05 | 48.4284 | 869915 |
| 1776810900 | 49.54 | 0.26 | 0.53 | 49.17 | 50.75 | 49.01 | 997014 |
| 1776724500 | 49.28 | 0.9 | 1.86 | 48.29 | 49.62 | 48.17 | 985274 |
| 1776465300 | 48.38 | 2.54 | 5.54 | 47.12 | 48.55 | 46.18 | 1133670 |
| 1776378900 | 45.84 | -0.02 | -0.04 | 45.86 | 46.45 | 45.34 | 703495 |
| 1776292500 | 45.86 | 0.15 | 0.33 | 44.77 | 45.89 | 44.325 | 598067 |
| 1776206100 | 45.71 | 0.04 | 0.09 | 46.445 | 46.4939 | 44.3701 | 727722 |
| 1776119700 | 45.67 | 0.77 | 1.71 | 44.77 | 45.8599 | 44.32 | 931305 |
| 1775860500 | 44.9 | 0.42 | 0.94 | 45.18 | 45.923 | 44.67 | 1002017 |
| 1775774100 | 44.48 | 1.19 | 2.75 | 43.32 | 44.79 | 43.22 | 1147964 |
| 1775687700 | 43.29 | 3.02 | 7.50 | 43.75 | 44.19 | 42.3 | 975694 |
| 1775601300 | 40.27 | -0.22 | -0.54 | 39.9 | 40.38 | 39.1901 | 552402 |
| 1775514900 | 40.49 | -0.36 | -0.88 | 40.88 | 41.35 | 39.67 | 704409 |
| 1775169300 | 40.85 | -0.03 | -0.07 | 38.37 | 41.41 | 38.2301 | 542531 |
| 1775082900 | 40.88 | 0.47 | 1.16 | 41.31 | 42.74 | 40.81 | 837826 |
| 1774996500 | 40.41 | 3.43 | 9.28 | 37.86 | 40.43 | 37.79 | 795398 |
| 1774910100 | 36.98 | -2.62 | -6.62 | 39.8 | 40.2 | 36.63 | 977966 |
| 1774650900 | 39.6 | -0.16 | -0.40 | 39.1 | 40.41 | 39.0001 | 585145 |
| 1774564500 | 39.76 | -3.5 | -8.09 | 41.54 | 42.7192 | 39.6 | 1414386 |
| 1774478100 | 43.26 | 0.74 | 1.74 | 42.67 | 43.626 | 42.03 | 1301097 |
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.
