Premium
Preformed Line Products Company (PLPC)
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 | 7.13 | 1.86283474853 | 382.75 | 402.4 | 362.62 | 90384 | 379.54922046 | CS |
| 4 | 28.36 | 7.84465589732 | 361.52 | 402.4 | 349.49 | 98113 | 374.678299 | CS |
| 12 | 122.42 | 45.7713302924 | 267.46 | 402.4 | 265.01 | 132227 | 336.56645097 | CS |
| 26 | 171.21 | 78.29606256 | 218.67 | 402.4 | 206.34 | 130511 | 293.03790946 | CS |
| 52 | 237 | 155.023547881 | 152.88 | 402.4 | 139.04 | 112834 | 248.86315373 | CS |
| 156 | 225.58 | 137.297626293 | 164.3 | 402.4 | 104.9637 | 52420 | 218.53821573 | CS |
| 260 | 315.41 | 423.539680408 | 74.47 | 402.4 | 54.87 | 36391 | 199.97114008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 401.24 | 16.97 | 4.42 | 389.02 | 402.4 | 388 | 85260 |
| 1781822100 | 384.27 | 19.99 | 5.49 | 373.55 | 386.1 | 373.55 | 90569 |
| 1781735700 | 364.28 | -6.78 | -1.83 | 373.98 | 384.935 | 362.62 | 103307 |
| 1781649300 | 371.06 | -9.1 | -2.39 | 382.75 | 387.52 | 369.65 | 82398 |
| 1781562900 | 380.16 | 4.74 | 1.26 | 388 | 394.93 | 375.83 | 92210 |
| 1781303700 | 375.42 | -1.05 | -0.28 | 379.39 | 388.26 | 374.64 | 98411 |
| 1781217300 | 376.47 | 24.31 | 6.90 | 360.11 | 381.88 | 359.06 | 89328 |
| 1781130900 | 352.16 | -17.87 | -4.83 | 372.33 | 378 | 350.76 | 115157 |
| 1781044500 | 370.03 | -3.16 | -0.85 | 381.19 | 384.34 | 349.49 | 104540 |
| 1780958100 | 373.19 | 10.17 | 2.80 | 372.82 | 375.93 | 365.2 | 73058 |
| 1780698900 | 363.02 | -13.28 | -3.53 | 373.97 | 379.5299 | 359.82 | 133203 |
| 1780612500 | 376.3 | -1.85 | -0.49 | 368.44 | 380.55 | 360.0075 | 116392 |
| 1780526100 | 378.15 | -9.57 | -2.47 | 387.35 | 393.64 | 375 | 174650 |
| 1780439700 | 387.72 | 11.47 | 3.05 | 379.62 | 397.34 | 377.95 | 60728 |
| 1780353300 | 376.25 | 6.43 | 1.74 | 363.45 | 378.8099 | 360 | 67186 |
| 1780094100 | 369.82 | -7.16 | -1.90 | 376.37 | 379.89 | 361.17 | 78549 |
| 1780007700 | 376.98 | -3.07 | -0.81 | 378.16 | 386.9 | 364.42 | 135848 |
| 1779921300 | 380.05 | 3.16 | 0.84 | 381.57 | 386 | 370 | 81076 |
| 1779834900 | 376.89 | 19.07 | 5.33 | 361.52 | 378.56 | 361.52 | 82268 |
| 1779489300 | 357.82 | 16.71 | 4.90 | 343.58 | 358.43 | 339.63 | 101056 |
| 1779402900 | 341.11 | 3.88 | 1.15 | 336.76 | 345.295 | 332.25 | 77484 |
| 1779316500 | 337.23 | 7.9 | 2.40 | 334.49 | 341.78 | 329.01 | 59527 |
| 1779230100 | 329.33 | -6.1 | -1.82 | 327.8 | 337.85 | 322.5 | 117471 |
| 1779143700 | 335.43 | -12.01 | -3.46 | 348 | 348 | 328.17 | 99786 |
| 1778884500 | 347.44 | -6.63 | -1.87 | 344.89 | 350.01 | 338.3 | 126065 |
| 1778798100 | 354.07 | 6.95 | 2.00 | 347.65 | 357.79 | 343.08 | 130786 |
| 1778711700 | 347.12 | 2.88 | 0.84 | 348.85 | 351.395 | 338.22 | 65173 |
| 1778625300 | 344.24 | -12.74 | -3.57 | 355.52 | 355.52 | 334.71499 | 56631 |
| 1778538900 | 356.98 | 10.73 | 3.10 | 346.46 | 365.375 | 340.49 | 68652 |
| 1778279700 | 346.25 | 0.97 | 0.28 | 350.07 | 356.9675 | 342.78 | 78073 |
| 1778193300 | 345.28 | -20.81 | -5.68 | 366.68 | 368.868 | 344.86 | 100866 |
| 1778106900 | 366.09 | 7.43 | 2.07 | 362.5 | 371.8 | 355 | 151479 |
| 1778020500 | 358.66 | 48.9 | 15.79 | 314.41 | 360.99 | 313.145 | 199924 |
| 1777934100 | 309.76 | -23.97 | -7.18 | 337.78 | 341.05 | 306.90499 | 155769 |
| 1777674900 | 333.73 | 1.48 | 0.45 | 337.71 | 343.65 | 321.39999 | 130004 |
| 1777588500 | 332.25 | -5.04 | -1.49 | 342.35 | 353.7 | 320.35 | 142387 |
| 1777502100 | 337.29 | -19.21 | -5.39 | 356.32 | 365.6 | 328.55 | 210637 |
| 1777415700 | 356.5 | 3.04 | 0.86 | 347.45 | 357.5 | 344.68 | 128586 |
| 1777329300 | 353.46 | 2.29 | 0.65 | 352.53 | 354.53 | 342.8 | 129595 |
| 1777070100 | 351.17 | 22.37 | 6.80 | 330.89999 | 352.37 | 327.41 | 208089 |
| 1776983700 | 328.8 | -0.25 | -0.08 | 331.75 | 344.34 | 326.834 | 165414 |
| 1776897300 | 329.05 | 7.52 | 2.34 | 325 | 333.48 | 320.16 | 209075 |
| 1776810900 | 321.52999 | 0.52 | 0.16 | 321 | 335.14999 | 316.76 | 167555 |
| 1776724500 | 321.01 | 2.41 | 0.76 | 313.19 | 322.08 | 313.19 | 209359 |
| 1776465300 | 318.6 | 20.09 | 6.73 | 304 | 322.44 | 298.915 | 181244 |
| 1776378900 | 298.51 | -14.66 | -4.68 | 312.79 | 317.07 | 289.885 | 153973 |
| 1776292500 | 313.17 | -7.68 | -2.39 | 320.02 | 320.1 | 306.605 | 176620 |
| 1776206100 | 320.85 | 9.23 | 2.96 | 312.47 | 324.55 | 309.81 | 160524 |
| 1776119700 | 311.62 | -0.35 | -0.11 | 309.55 | 313.89749 | 308.89 | 97951 |
| 1775860500 | 311.97 | -6.79 | -2.13 | 320.26 | 323.9999 | 308.62 | 104658 |
| 1775774100 | 318.76 | 15.6 | 5.15 | 302.6 | 323.98 | 302.6 | 127887 |
| 1775687700 | 303.16 | 20.16 | 7.12 | 299 | 308.49 | 297.02999 | 350021 |
| 1775601300 | 283 | -9.1 | -3.12 | 285.94 | 288.96499 | 266.255 | 209314 |
| 1775514900 | 292.1 | -10.68 | -3.53 | 302.32 | 303.85 | 281.57 | 355666 |
| 1775169300 | 302.77999 | 11.36 | 3.90 | 281.92 | 305 | 280 | 161199 |
| 1775082900 | 291.42 | 20.67 | 7.63 | 270.75 | 293.6 | 270.75 | 181350 |
| 1774996500 | 270.75 | 6.98 | 2.65 | 267.45999 | 276.44 | 265.01 | 122386 |
| 1774910100 | 263.77 | -12.11 | -4.39 | 276.07 | 276.75 | 259.8 | 182841 |
| 1774650900 | 275.88 | 3.18 | 1.17 | 270.81 | 279.225 | 270.81 | 194956 |
| 1774564500 | 272.7 | -3.86 | -1.40 | 272.41 | 278.56 | 268.14999 | 226931 |
| 1774478100 | 276.56 | 0.17 | 0.06 | 280.12 | 280.49 | 271.14999 | 207413 |
| 1774391700 | 276.39 | 2.03 | 0.74 | 272.26 | 283.865 | 272.26 | 279904 |
| 1774305300 | 274.36 | 11.27 | 4.28 | 268 | 285.99 | 268 | 78771 |
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.
