Premium
Palomar Holdings Inc (PLMR)
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 | -4.67 | -4.26094890511 | 109.6 | 112.9 | 103.79 | 181004 | 107.77977124 | CS |
| 4 | -3.87 | -3.55698529412 | 108.8 | 112.9 | 103.14 | 155689 | 108.35224096 | CS |
| 12 | 9.34 | 9.77089653729 | 95.59 | 112.9 | 86.51 | 151018 | 101.05075947 | CS |
| 26 | 24.61 | 30.639940239 | 80.32 | 112.9 | 77.275 | 164521 | 95.08181638 | CS |
| 52 | 45.52 | 76.6200976267 | 59.41 | 112.9 | 54.5 | 160620 | 85.40535356 | CS |
| 156 | 42.48 | 68.0224179343 | 62.45 | 112.9 | 43.635 | 155780 | 68.68151062 | CS |
| 260 | 51.15 | 95.1097062105 | 53.78 | 121.87 | 35 | 197215 | 72.6162965 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 104.93 | 1.12 | 1.08 | 102.26 | 105.65 | 100.3101 | 399969 |
| 1734651300 | 103.81 | -0.93 | -0.89 | 105.26 | 108.18 | 103.79 | 217555 |
| 1734564900 | 104.74 | -6.41 | -5.77 | 111 | 111.13 | 104.06 | 218265 |
| 1734478500 | 111.15 | -1.02 | -0.91 | 111.43 | 112.9 | 110.03 | 201240 |
| 1734392100 | 112.17 | 2.5 | 2.28 | 110 | 112.5 | 109.55 | 136957 |
| 1734132900 | 109.67 | 0.1 | 0.09 | 109.6 | 111.52 | 109.24 | 131001 |
| 1734046500 | 109.57 | 1.12 | 1.03 | 109.45 | 109.9 | 108.41 | 97385 |
| 1733960100 | 108.45 | 2.77 | 2.62 | 106.825 | 109.365 | 105.24 | 207754 |
| 1733873700 | 105.68 | -1.7 | -1.58 | 107.31 | 108 | 103.14 | 174369 |
| 1733787300 | 107.38 | -3.07 | -2.78 | 110.62 | 110.62 | 106.26 | 121812 |
| 1733528100 | 110.45 | 2.03 | 1.87 | 110.08 | 111.36 | 108.135 | 162786 |
| 1733441700 | 108.42 | -2.59 | -2.33 | 110.54 | 111.565 | 105.8 | 184768 |
| 1733355300 | 111.01 | 2.88 | 2.66 | 107.86 | 112.1 | 107.85 | 111071 |
| 1733268900 | 108.13 | -0.9 | -0.83 | 108.39 | 109.78 | 107.21 | 81030 |
| 1733182500 | 109.03 | 0.73 | 0.67 | 108.01 | 109.645 | 105.85 | 102255 |
| 1732917840 | 108.3 | -0.14 | -0.13 | 109.63 | 110.43 | 108.155 | 85695 |
| 1732750500 | 108.44 | -0.36 | -0.33 | 109.55 | 111.27 | 108.38 | 125046 |
| 1732664100 | 108.8 | -0.23 | -0.21 | 108.385 | 109.43 | 107.64 | 242172 |
| 1732577700 | 109.03 | 0.71 | 0.66 | 108.765 | 110.475 | 108.38 | 224866 |
| 1732318500 | 108.32 | -0.35 | -0.32 | 108.8 | 110.98 | 107.78 | 132056 |
| 1732232100 | 108.67 | 0.28 | 0.26 | 109.21 | 109.602 | 107.54 | 116391 |
| 1732145700 | 108.39 | 1.23 | 1.15 | 107.745 | 108.46 | 105.66 | 128626 |
| 1732059300 | 107.16 | -1.32 | -1.22 | 107.89 | 109.1599 | 105.3801 | 89751 |
| 1731972900 | 108.48 | 4.79 | 4.62 | 104.19 | 109.44 | 103 | 254553 |
| 1731713700 | 103.69 | -0.64 | -0.61 | 104.93 | 105.18 | 101.09 | 211404 |
| 1731627300 | 104.33 | 3.33 | 3.30 | 102.47 | 104.52 | 101.4597 | 137744 |
| 1731540900 | 101 | 0.31 | 0.31 | 100.9 | 101.8 | 100.14 | 91773 |
| 1731454500 | 100.69 | -0.89 | -0.88 | 101.19 | 102.295 | 99.15 | 158094 |
| 1731368100 | 101.58 | 1.48 | 1.48 | 102.52 | 107 | 101.321 | 269573 |
| 1731108900 | 100.1 | 4.33 | 4.52 | 95.26 | 100.4401 | 95.26 | 292606 |
| 1731022500 | 95.77 | -0.43 | -0.45 | 96 | 96.65 | 94.45 | 112332 |
| 1730936100 | 96.2 | 5.9 | 6.53 | 98.19 | 98.74 | 95.55 | 324809 |
| 1730849700 | 90.3 | 1.83 | 2.07 | 91.13 | 92.5 | 86.51 | 233056 |
| 1730763300 | 88.47 | 0.09 | 0.10 | 87.61 | 89.39 | 87.61 | 128198 |
| 1730500500 | 88.38 | -1.39 | -1.55 | 89.68 | 90.215 | 87.34 | 152088 |
| 1730414100 | 89.77 | -3.15 | -3.39 | 92.42 | 92.5 | 89.64 | 110983 |
| 1730327700 | 92.92 | -0.38 | -0.41 | 93.06 | 95.42 | 92.73 | 76581 |
| 1730241300 | 93.3 | 2.33 | 2.56 | 90.12 | 93.39 | 89.9016 | 107615 |
| 1730154900 | 90.97 | -0.75 | -0.82 | 92.31 | 92.53 | 90.94 | 153394 |
| 1729895700 | 91.72 | -2.85 | -3.01 | 94.39 | 95.49 | 91.08 | 176982 |
| 1729809300 | 94.57 | 0.38 | 0.40 | 94.67 | 95.29 | 94.27 | 121613 |
| 1729722900 | 94.19 | -1.15 | -1.21 | 94.94 | 94.94 | 93.33 | 80149 |
| 1729636500 | 95.34 | -1.09 | -1.13 | 95.2 | 95.425 | 93.65 | 56172 |
| 1729550100 | 96.43 | -0.66 | -0.68 | 97.14 | 97.62 | 95.68 | 74479 |
| 1729290900 | 97.09 | -0.31 | -0.32 | 98.05 | 98.05 | 96.575 | 74256 |
| 1729204500 | 97.4 | -0.62 | -0.63 | 98.27 | 98.705 | 97.26 | 106607 |
| 1729118100 | 98.02 | -0.16 | -0.16 | 98.21 | 99.57 | 97.54 | 128385 |
| 1729031700 | 98.18 | 0.39 | 0.40 | 97.65 | 99.455 | 97.06 | 102944 |
| 1728945300 | 97.79 | 1.62 | 1.68 | 96.5 | 98.12 | 96.07 | 74983 |
| 1728686100 | 96.17 | 3.78 | 4.09 | 92.48 | 96.52 | 92.48 | 135697 |
| 1728599700 | 92.39 | -3.16 | -3.31 | 95.54 | 95.54 | 92.29 | 150623 |
| 1728513300 | 95.55 | -0.96 | -0.99 | 96.56 | 97.19 | 94.25 | 191714 |
| 1728426900 | 96.51 | 1.02 | 1.07 | 96.16 | 97.92 | 96.1431 | 132771 |
| 1728340500 | 95.49 | -7.39 | -7.18 | 102.88 | 102.88 | 93.345 | 270234 |
| 1728081300 | 102.88 | 5.6 | 5.76 | 98.41 | 103.4 | 98.2743 | 197347 |
| 1727994900 | 97.28 | 2.19 | 2.30 | 95.43 | 97.54 | 94.85 | 198398 |
| 1727908500 | 95.09 | 1.24 | 1.32 | 94.06 | 95.715 | 93.18 | 126698 |
| 1727822100 | 93.85 | -0.82 | -0.87 | 94.4 | 95.47 | 92.86 | 155292 |
| 1727735520 | 94.67 | -0.15 | -0.16 | 94.74 | 95.86 | 93.87 | 121541 |
| 1727476500 | 94.82 | -0.45 | -0.47 | 95.59 | 96.64 | 94.79 | 125506 |
| 1727390100 | 95.27 | -2.21 | -2.27 | 98.1 | 99.9 | 95.11 | 170424 |
| 1727303700 | 97.48 | 1.29 | 1.34 | 96.68 | 98.1 | 95.62 | 194296 |
| 1727217300 | 96.19 | 0.46 | 0.48 | 95.73 | 96.2 | 94.94 | 169687 |
| 1727130900 | 95.73 | 0.72 | 0.76 | 95.55 | 95.96 | 95.1401 | 195678 |
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
