Premium
Palomar Holdings Inc (PLMR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.44 | 9.84050870426 | 95.93 | 107 | 95.24 | 192754 | 101.32566349 | CS |
| 4 | 7.32 | 7.46557878633 | 98.05 | 107 | 85 | 148243 | 95.54341497 | CS |
| 12 | 7.69 | 7.87264537265 | 97.68 | 107 | 85 | 151048 | 96.06139442 | CS |
| 26 | 21.16 | 25.1276570479 | 84.21 | 107 | 77.275 | 163848 | 91.00879409 | CS |
| 52 | 45.37 | 75.6166666667 | 60 | 107 | 54.5 | 160390 | 81.02181066 | CS |
| 156 | 12.05 | 12.912558937 | 93.32 | 107 | 43.635 | 154998 | 67.44244001 | CS |
| 260 | 59.59 | 130.166011359 | 45.78 | 121.87 | 35 | 197946 | 71.58093684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 104.33 | 3.33 | 3.30 | 101.35 | 104.52 | 101.35 | 140733 |
| 1731540900 | 101 | 0.31 | 0.31 | 100.9 | 101.8 | 100.14 | 92690 |
| 1731454500 | 100.69 | -0.89 | -0.88 | 101.19 | 102.295 | 99.15 | 158382 |
| 1731368100 | 101.58 | 1.48 | 1.48 | 102.52 | 107 | 101.321 | 276411 |
| 1731108900 | 100.1 | 4.33 | 4.52 | 95.93 | 100.4401 | 95.24 | 295552 |
| 1731022500 | 95.77 | -0.43 | -0.45 | 96.27 | 96.84 | 94.45 | 114023 |
| 1730936100 | 96.2 | 5.9 | 6.53 | 97.16 | 98.74 | 95.55 | 325943 |
| 1730849700 | 90.3 | 1.83 | 2.07 | 85 | 92.5 | 85 | 239262 |
| 1730763300 | 88.47 | 0.09 | 0.10 | 87.61 | 89.39 | 87.61 | 128727 |
| 1730500500 | 88.38 | -1.39 | -1.55 | 89.68 | 90.58 | 87.34 | 154769 |
| 1730414100 | 89.77 | -3.15 | -3.39 | 92.42 | 92.5 | 89.64 | 111859 |
| 1730327700 | 92.92 | -0.38 | -0.41 | 93.06 | 95.42 | 92.73 | 76607 |
| 1730241300 | 93.3 | 2.33 | 2.56 | 90.12 | 93.39 | 89.9016 | 108102 |
| 1730154900 | 90.97 | -0.75 | -0.82 | 92.31 | 92.86 | 90.94 | 156211 |
| 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 | 122308 |
| 1729722900 | 94.19 | -1.15 | -1.21 | 94.94 | 94.94 | 93.33 | 80235 |
| 1729636500 | 95.34 | -1.09 | -1.13 | 95.2 | 95.43 | 93.65 | 57338 |
| 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 | 92.15 | 136455 |
| 1728599700 | 92.39 | -3.16 | -3.31 | 94.59 | 95.85 | 92.29 | 153476 |
| 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 | 135797 |
| 1728340500 | 95.49 | -7.39 | -7.18 | 102.88 | 102.88 | 93.345 | 270924 |
| 1728081300 | 102.88 | 5.6 | 5.76 | 98.41 | 103.4 | 98.2743 | 198987 |
| 1727994900 | 97.28 | 2.19 | 2.30 | 95.43 | 97.54 | 94.85 | 199938 |
| 1727908500 | 95.09 | 1.24 | 1.32 | 93.54 | 95.715 | 93.18 | 128137 |
| 1727822100 | 93.85 | -0.82 | -0.87 | 94.4 | 95.47 | 92.86 | 159373 |
| 1727735700 | 94.67 | -0.15 | -0.16 | 94.74 | 95.86 | 93.73 | 125809 |
| 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 |
| 1726871700 | 95.01 | -1.73 | -1.79 | 96.74 | 96.74 | 94.34 | 507573 |
| 1726785300 | 96.74 | -0.15 | -0.15 | 98.25 | 98.25 | 95.48 | 105939 |
| 1726698900 | 96.89 | -0.88 | -0.90 | 97.37 | 98.25 | 96.17 | 90939 |
| 1726612500 | 97.77 | 1.99 | 2.08 | 96.51 | 99.32 | 95.89 | 241349 |
| 1726526100 | 95.78 | 0.95 | 1.00 | 95.44 | 97.73 | 95.44 | 97287 |
| 1726266900 | 94.83 | 1.97 | 2.12 | 93.45 | 95.4 | 93.435 | 102492 |
| 1726180500 | 92.86 | 0.3 | 0.32 | 93.09 | 94.0499 | 92.33 | 55618 |
| 1726094100 | 92.56 | -0.32 | -0.34 | 92.88 | 93.43 | 91.138 | 128128 |
| 1726007700 | 92.88 | -2.82 | -2.95 | 95.44 | 96.12 | 91.85 | 144083 |
| 1725921300 | 95.7 | 1.19 | 1.26 | 94.42 | 96.2 | 92.61 | 302614 |
| 1725662100 | 94.51 | -1.57 | -1.63 | 95.65 | 95.98 | 93.2577 | 123858 |
| 1725575700 | 96.08 | -1.8 | -1.84 | 98.37 | 98.54 | 94.3 | 121230 |
| 1725489300 | 97.88 | -0.22 | -0.22 | 98.09 | 98.855 | 96.1442 | 91640 |
| 1725402900 | 98.1 | -1.12 | -1.13 | 98.74 | 100.29 | 97.14 | 137683 |
| 1725057300 | 99.22 | 0.42 | 0.43 | 99.4 | 99.74 | 98.22 | 166636 |
| 1724970900 | 98.8 | 1.47 | 1.51 | 97.93 | 99.25 | 96.63 | 119601 |
| 1724884500 | 97.33 | -0.34 | -0.35 | 97.67 | 98.1399 | 96.49 | 95198 |
| 1724798100 | 97.67 | 0.22 | 0.23 | 97.55 | 98.8978 | 97.18 | 95564 |
| 1724711700 | 97.45 | -1.59 | -1.61 | 99.56 | 99.61 | 97.135 | 104181 |
| 1724452500 | 99.04 | 1.65 | 1.69 | 97.68 | 99.23 | 96.32 | 146241 |
| 1724366100 | 97.39 | 3.07 | 3.25 | 94.07 | 97.4 | 93.6 | 172806 |
| 1724279700 | 94.32 | 0.38 | 0.40 | 94.3 | 94.62 | 93.171 | 104884 |
| 1724193300 | 93.94 | -0.55 | -0.58 | 94.6 | 94.92 | 93.7 | 98366 |
| 1724106900 | 94.49 | -0.17 | -0.18 | 95.06 | 95.4899 | 93.32 | 154441 |
| 1723847700 | 94.66 | -0.25 | -0.26 | 94.91 | 96.12 | 94.11 | 213119 |
| 1723761300 | 94.91 | 4.55 | 5.04 | 91 | 95.73 | 90.775 | 462121 |
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
