Premium
Plexus Corp (PLXS)
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 | -15.87 | -5.41545811295 | 293.05 | 301.07 | 274.99 | 463953 | 290.43956471 | CS |
| 4 | -4.15 | -1.47513596133 | 281.33 | 307.06 | 269.81 | 355337 | 288.87449437 | CS |
| 12 | 58 | 26.4622684552 | 219.18 | 307.06 | 216.92 | 328410 | 266.05249766 | CS |
| 26 | 129.95 | 88.2632615635 | 147.23 | 307.06 | 147.23 | 339849 | 226.55217266 | CS |
| 52 | 140.04 | 102.114627388 | 137.14 | 307.06 | 115.35 | 261602 | 195.84959994 | CS |
| 156 | 179.35 | 183.328222427 | 97.83 | 307.06 | 87.205 | 182289 | 157.17086845 | CS |
| 260 | 185.29 | 201.643269126 | 91.89 | 307.06 | 72.88 | 161683 | 135.76010864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 275.11 | -15.06 | -5.19 | 288.01 | 289.305 | 268.095 | 370091 |
| 1782945300 | 290.17 | -10.5 | -3.49 | 293.1 | 298.02 | 286.58499 | 215626 |
| 1782858900 | 300.67 | 12.87 | 4.47 | 289 | 301.07 | 285.77999 | 251724 |
| 1782772500 | 287.8 | 0.36 | 0.13 | 284.26 | 289.75 | 275 | 365023 |
| 1782513300 | 287.44 | -9.35 | -3.15 | 291.83 | 291.83 | 280.945 | 1176387 |
| 1782426900 | 296.79 | 10.2 | 3.56 | 293.05 | 299 | 286.02 | 311007 |
| 1782340500 | 286.58999 | -2 | -0.69 | 288.58999 | 292.855 | 279.66 | 392805 |
| 1782254100 | 288.58999 | -15.23 | -5.01 | 290.77999 | 293.94 | 283.495 | 332191 |
| 1782167700 | 303.82 | 3.85 | 1.28 | 305.67 | 307.06 | 299.625 | 256438 |
| 1781822100 | 299.97 | 5.94 | 2.02 | 299.89999 | 304.89999 | 295.1601 | 423350 |
| 1781735700 | 294.02999 | 2.87 | 0.99 | 294.19 | 298.39 | 290.64 | 311501 |
| 1781649300 | 291.16 | -3.86 | -1.31 | 295.67 | 298.98 | 290.195 | 184050 |
| 1781562900 | 295.02 | 0 | 0.00 | 300.2 | 302.285 | 292.805 | 223819 |
| 1781303700 | 295.02 | 7.09 | 2.46 | 290.14999 | 299 | 285.83999 | 221075 |
| 1781217300 | 287.93 | 12.42 | 4.51 | 281.35 | 288.65499 | 279.19 | 336166 |
| 1781130900 | 275.51 | -5.97 | -2.12 | 278.14 | 289.9799 | 274.45999 | 328130 |
| 1781044500 | 281.48 | -0.81 | -0.29 | 288 | 290.20999 | 269.81 | 325554 |
| 1780958100 | 282.29 | 9.28 | 3.40 | 278.04 | 283.39999 | 275.42 | 419824 |
| 1780698900 | 273.01 | -11.34 | -3.99 | 279.43 | 283.995 | 270.63 | 263931 |
| 1780612500 | 284.35 | -3.2 | -1.11 | 281.33 | 290.415 | 274.32 | 412805 |
| 1780526100 | 287.55 | 7.43 | 2.65 | 280.6 | 292.325 | 276.95 | 483620 |
| 1780439700 | 280.12 | 8.72 | 3.21 | 273.92 | 283.22 | 273.92 | 164646 |
| 1780353300 | 271.39999 | 3.04 | 1.13 | 270 | 275 | 265.885 | 278749 |
| 1780094100 | 268.36 | 0.47 | 0.18 | 269.79 | 273.71499 | 266.23 | 331445 |
| 1780007700 | 267.89 | -0.37 | -0.14 | 269.42 | 272.19 | 263.99 | 270931 |
| 1779921300 | 268.26 | -4.65 | -1.70 | 274.75 | 274.75 | 264.3 | 151816 |
| 1779834900 | 272.91 | 7.19 | 2.71 | 271.49 | 274.98 | 270.281 | 188950 |
| 1779489300 | 265.72 | 9.34 | 3.64 | 260.23 | 265.98 | 256.32 | 228213 |
| 1779402900 | 256.38 | -1.99 | -0.77 | 255.63 | 259.05 | 248 | 227018 |
| 1779316500 | 258.37 | 8.34 | 3.34 | 253.4 | 260.3 | 251.3901 | 233689 |
| 1779230100 | 250.03 | -8.84 | -3.41 | 254.07 | 254.52 | 246.285 | 307933 |
| 1779143700 | 258.87 | 0.44 | 0.17 | 260.87 | 261.07279 | 254.54 | 240927 |
| 1778884500 | 258.43 | -3.75 | -1.43 | 256.73 | 259.52 | 251.99 | 318383 |
| 1778798100 | 262.18 | 0.27 | 0.10 | 262.43 | 266.49 | 261.58 | 294577 |
| 1778711700 | 261.91 | -2.58 | -0.98 | 266.83 | 269.47 | 260.97 | 326568 |
| 1778625300 | 264.49 | -7.29 | -2.68 | 269.27 | 270.52999 | 259.23 | 295956 |
| 1778538900 | 271.77999 | 5.23 | 1.96 | 268.24 | 273.325 | 266.365 | 196061 |
| 1778279700 | 266.55 | 5.84 | 2.24 | 265.89999 | 268.45999 | 263.145 | 222479 |
| 1778193300 | 260.70999 | -4.33 | -1.63 | 265.12 | 265.18 | 258.0901 | 372895 |
| 1778106900 | 265.04 | -0.07 | -0.03 | 270.75 | 275.83 | 263.5 | 432249 |
| 1778020500 | 265.11 | 2.56 | 0.98 | 264.99 | 270 | 263.43 | 270947 |
| 1777934100 | 262.55 | -2.05 | -0.77 | 264.27 | 267.505 | 260.01 | 221347 |
| 1777674900 | 264.6 | 14.02 | 5.60 | 262.1 | 272.08139 | 258.95999 | 399622 |
| 1777588500 | 250.58 | -0.02 | -0.01 | 251.55 | 253.17 | 232.9 | 755700 |
| 1777502100 | 250.6 | 4.27 | 1.73 | 248.54 | 252.52 | 244.18 | 594806 |
| 1777415700 | 246.33 | -2.81 | -1.13 | 247.66 | 249.56 | 237.85 | 426800 |
| 1777329300 | 249.14 | -4.94 | -1.94 | 252.9 | 256.7 | 245.77 | 210088 |
| 1777070100 | 254.08 | 4.21 | 1.68 | 249.87 | 259.05 | 248.8075 | 458817 |
| 1776983700 | 249.87 | 6.31 | 2.59 | 244.47 | 255.01 | 243.56 | 401551 |
| 1776897300 | 243.56 | 4.98 | 2.09 | 240.83 | 243.58 | 237.185 | 267431 |
| 1776810900 | 238.58 | 0.65 | 0.27 | 237.63 | 240.675 | 235.69 | 374722 |
| 1776724500 | 237.93 | 9.29 | 4.06 | 236.52 | 242.17 | 235.26 | 309376 |
| 1776465300 | 228.64 | 5.76 | 2.58 | 226.57 | 229.24 | 221.21 | 217587 |
| 1776378900 | 222.88 | 2.39 | 1.08 | 220.49 | 225.63 | 218.02 | 284242 |
| 1776292500 | 220.49 | -7.46 | -3.27 | 224.3 | 225.5825 | 216.92 | 273196 |
| 1776206100 | 227.95 | -2.5 | -1.08 | 230 | 232.17 | 226.86 | 231452 |
| 1776119700 | 230.45 | 2.87 | 1.26 | 226.87 | 231.25 | 225.045 | 315384 |
| 1775860500 | 227.58 | 4.21 | 1.88 | 223.99 | 227.99 | 221.7506 | 255323 |
| 1775774100 | 223.37 | 4.24 | 1.93 | 219.18 | 226.105 | 217.68 | 460853 |
| 1775687700 | 219.13 | 11.26 | 5.42 | 220.4 | 221.9671 | 214.72 | 408291 |
| 1775601300 | 207.87 | 2.57 | 1.25 | 205.3 | 208.54 | 203.63 | 338452 |
| 1775514900 | 205.3 | -2.05 | -0.99 | 207.35 | 209.89 | 203.82 | 284717 |
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.
