Premium
Pennant Group Inc (PNTG)
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 | -0.46 | -1.72413793103 | 26.68 | 27.14 | 23.01 | 108502 | 26.65776705 | CS |
| 4 | -5.15 | -16.4169588779 | 31.37 | 31.55 | 23.01 | 221448 | 28.46435834 | CS |
| 12 | -6.78 | -20.5454545455 | 33 | 36.2 | 23.01 | 231581 | 31.38744633 | CS |
| 26 | 2.95 | 12.6772668672 | 23.27 | 37.13 | 23.01 | 242952 | 31.53843036 | CS |
| 52 | 12.29 | 88.2268485284 | 13.93 | 37.13 | 13.77 | 200450 | 26.97752116 | CS |
| 156 | 3.23 | 14.0495867769 | 22.99 | 37.13 | 8.68 | 181169 | 18.36408194 | CS |
| 260 | -5.39 | -17.0515659601 | 31.61 | 69.56 | 8.68 | 164668 | 23.32919705 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 26.22 | -0.41 | -1.54 | 26.52 | 26.52 | 25.8914 | 132043 |
| 1735342500 | 26.63 | -0.45 | -1.66 | 26.925 | 27.1 | 26.2 | 128982 |
| 1735256100 | 27.08 | 0.14 | 0.52 | 26.77 | 27.14 | 26.55 | 89741 |
| 1735077840 | 26.94 | 0.11 | 0.41 | 26.68 | 26.98 | 26.38 | 83243 |
| 1734996900 | 26.83 | -0.55 | -2.01 | 27.4 | 27.4 | 26.66 | 173862 |
| 1734737700 | 27.38 | 0.08 | 0.29 | 26.98 | 27.51 | 26.93 | 1028713 |
| 1734651300 | 27.3 | -0.85 | -3.02 | 28.275 | 28.62 | 27.17 | 359879 |
| 1734564900 | 28.15 | -1.06 | -3.63 | 29.16 | 29.52 | 28.11 | 340025 |
| 1734478500 | 29.21 | -0.35 | -1.18 | 29.3 | 29.535 | 28.52 | 206355 |
| 1734392100 | 29.56 | 0.45 | 1.55 | 29.71 | 30.01 | 29.2228 | 149287 |
| 1734132900 | 29.11 | -0.16 | -0.55 | 29.1 | 29.3 | 28.83 | 210334 |
| 1734046500 | 29.27 | -0.74 | -2.47 | 30.285 | 30.43 | 29.242 | 82852 |
| 1733960100 | 30.01 | -0.3 | -0.99 | 30.81 | 30.83 | 29.92 | 182376 |
| 1733873700 | 30.31 | 0.3 | 1.00 | 30.59 | 31.39 | 30 | 197458 |
| 1733787300 | 30.01 | 0.09 | 0.30 | 30.26 | 30.75 | 29.695 | 166346 |
| 1733528100 | 29.92 | 0.09 | 0.30 | 29.875 | 30.08 | 29.29 | 184067 |
| 1733441700 | 29.83 | -1.12 | -3.62 | 31.17 | 31.17 | 29.54 | 187199 |
| 1733355300 | 30.95 | -0.04 | -0.13 | 31.35 | 31.55 | 30.8801 | 176325 |
| 1733268900 | 30.99 | -0.57 | -1.81 | 31.37 | 31.53 | 30.75 | 128427 |
| 1733182500 | 31.56 | 0.38 | 1.22 | 31.18 | 31.965 | 31.01 | 182943 |
| 1732917840 | 31.18 | -0.21 | -0.67 | 31.42 | 32 | 31.13 | 108509 |
| 1732750500 | 31.39 | -0.32 | -1.01 | 31.64 | 31.95 | 30.9 | 213329 |
| 1732664100 | 31.71 | 1.15 | 3.76 | 30.605 | 31.75 | 30.2523 | 366330 |
| 1732577700 | 30.56 | -0.58 | -1.86 | 31.22 | 31.69 | 30.31 | 286647 |
| 1732318500 | 31.14 | 0.64 | 2.10 | 30.57 | 31.34 | 30.38 | 306992 |
| 1732232100 | 30.5 | -0.28 | -0.91 | 30.96 | 31.29 | 30.3 | 282000 |
| 1732145700 | 30.78 | -1.03 | -3.24 | 31.5 | 32.11 | 30.255 | 282192 |
| 1732059300 | 31.81 | 0.22 | 0.70 | 31.41 | 31.94 | 31.13 | 260628 |
| 1731972900 | 31.59 | 0.16 | 0.51 | 31.48 | 32.09 | 31.22 | 149229 |
| 1731713700 | 31.43 | -0.47 | -1.47 | 32.159999 | 32.159999 | 31.14 | 187853 |
| 1731627300 | 31.9 | -0.9 | -2.74 | 32.47 | 32.65 | 31.7501 | 146297 |
| 1731540900 | 32.799999 | -0.85 | -2.53 | 33.74 | 34.12 | 32.79 | 141361 |
| 1731454500 | 33.65 | -0.18 | -0.53 | 33.78 | 34.27 | 33.1662 | 227573 |
| 1731368100 | 33.83 | 0.41 | 1.23 | 33.89 | 34.1 | 33.119999 | 235386 |
| 1731108900 | 33.42 | 1.42 | 4.44 | 32.31 | 33.72 | 32.28 | 259820 |
| 1731022500 | 32 | -1.12 | -3.38 | 31.7 | 32.09 | 28.8 | 580194 |
| 1730936100 | 33.119999 | 1.31 | 4.12 | 33.98 | 34.3599 | 32.68 | 411397 |
| 1730849700 | 31.81 | -0.57 | -1.76 | 32.27 | 32.38 | 31.45 | 232118 |
| 1730763300 | 32.38 | -0.11 | -0.34 | 32.729999 | 32.95 | 32.03 | 213427 |
| 1730500500 | 32.49 | 0.52 | 1.63 | 32.2 | 32.9879 | 32.14 | 245673 |
| 1730414100 | 31.97 | -1.32 | -3.97 | 33.14 | 33.28 | 31.92 | 276354 |
| 1730327700 | 33.29 | -0.7 | -2.06 | 34.1 | 34.2 | 33.25 | 133860 |
| 1730241300 | 33.99 | 0.59 | 1.77 | 33.03 | 34.05 | 33.03 | 170125 |
| 1730154900 | 33.4 | -0.13 | -0.39 | 33.91 | 34.39 | 33.369999 | 194605 |
| 1729895700 | 33.53 | 0.22 | 0.66 | 33.7 | 34.32 | 33.505 | 176369 |
| 1729809300 | 33.31 | -0.84 | -2.46 | 34.34 | 34.6678 | 33.155 | 193386 |
| 1729722900 | 34.15 | 0.81 | 2.43 | 33.56 | 34.15 | 33.22 | 259600 |
| 1729636500 | 33.34 | 0.49 | 1.49 | 33 | 33.6 | 32.509999 | 205099 |
| 1729550100 | 32.85 | -2 | -5.74 | 34.74 | 34.82 | 32.689999 | 350667 |
| 1729290900 | 34.85 | -0.32 | -0.91 | 34.97 | 35.5 | 34.481 | 213192 |
| 1729204500 | 35.17 | -0.52 | -1.46 | 35.67 | 35.8799 | 35.02 | 169247 |
| 1729118100 | 35.69 | 0.68 | 1.94 | 34.94 | 36.2 | 34.94 | 159468 |
| 1729031700 | 35.01 | 0.22 | 0.63 | 34.58 | 35.64 | 34.51 | 201754 |
| 1728945300 | 34.79 | 1 | 2.96 | 34.13 | 35.01 | 34.035 | 230306 |
| 1728686100 | 33.79 | 0.87 | 2.64 | 32.92 | 33.85 | 32.89 | 192259 |
| 1728599700 | 32.92 | -1 | -2.95 | 33.5007 | 33.64 | 32.43 | 280810 |
| 1728513300 | 33.92 | 0.5 | 1.50 | 33.36 | 34.14 | 33.049999 | 208099 |
| 1728426900 | 33.42 | 0.85 | 2.61 | 33 | 33.665 | 32.759999 | 289075 |
| 1728340500 | 32.57 | -0.43 | -1.30 | 32.82 | 33.229999 | 32.14 | 288057 |
| 1728081300 | 33 | -0.83 | -2.45 | 33.7 | 34.11 | 32.369999 | 440572 |
| 1727994900 | 33.83 | 1.36 | 4.19 | 32.83 | 35.63 | 32.807 | 2253854 |
| 1727908500 | 32.47 | -0.45 | -1.37 | 33.24 | 33.8961 | 31.93 | 626185 |
| 1727822100 | 32.92 | -2.78 | -7.79 | 34 | 34.26 | 31.81 | 550645 |
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
