Premium
Pennant Group Inc (PNTG)
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 | 3.59 | 9.42504594382 | 38.09 | 46.49 | 37.7301 | 460807 | 39.26858892 | CS |
| 4 | 9.24 | 28.4833538841 | 32.44 | 46.49 | 31.3301 | 364507 | 36.23124609 | CS |
| 12 | 11.31 | 37.2406980573 | 30.37 | 46.49 | 28.1901 | 289467 | 34.21131116 | CS |
| 26 | 12.56 | 43.1318681319 | 29.12 | 46.49 | 26.665 | 286075 | 32.4978549 | CS |
| 52 | 15.83 | 61.2379110251 | 25.85 | 46.49 | 21.73 | 293817 | 28.78197437 | CS |
| 156 | 30.46 | 271.479500891 | 11.22 | 46.49 | 10.31 | 223434 | 26.37218465 | CS |
| 260 | 1.09 | 2.68539049027 | 40.59 | 46.49 | 8.68 | 205111 | 22.68979795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 39.2 | -0.5 | -1.26 | 39.24 | 39.58 | 38.65 | 279860 |
| 1783463700 | 39.7 | -0.21 | -0.53 | 40.35 | 41.35 | 39.03 | 426949 |
| 1783377300 | 39.91 | 1.39 | 3.61 | 38.63 | 40 | 38.11 | 493321 |
| 1783031700 | 38.52 | 1.16 | 3.10 | 38.09 | 39.42 | 37.7301 | 643099 |
| 1782945300 | 37.36 | 0.41 | 1.11 | 37.29 | 38.54 | 37.2 | 423069 |
| 1782858900 | 36.95 | 0.61 | 1.68 | 36.45 | 37.155 | 35.6601 | 315610 |
| 1782772500 | 36.34 | 0.43 | 1.20 | 35.88 | 36.39 | 34.99 | 317292 |
| 1782513300 | 35.91 | 0.06 | 0.17 | 36 | 36.77 | 35.21 | 1034874 |
| 1782426900 | 35.85 | 1.27 | 3.67 | 34.9 | 35.85 | 34.2735 | 199077 |
| 1782340500 | 34.58 | 0.35 | 1.02 | 34.15 | 35 | 34.08 | 264003 |
| 1782254100 | 34.23 | 0.6 | 1.78 | 33.78 | 34.385 | 33.56 | 290637 |
| 1782167700 | 33.63 | 0.19 | 0.57 | 33.439999 | 34.25 | 32.83 | 234654 |
| 1781822100 | 33.439999 | -1.14 | -3.30 | 35 | 35.315 | 33.299999 | 351400 |
| 1781735700 | 34.58 | 0.7 | 2.07 | 33.53 | 34.68 | 32.7 | 487197 |
| 1781649300 | 33.88 | 0.84 | 2.54 | 33.32 | 34.0575 | 32.33 | 155968 |
| 1781562900 | 33.04 | 0.19 | 0.58 | 32.97 | 33.409999 | 32.45 | 197995 |
| 1781303700 | 32.85 | 0.07 | 0.21 | 32.78 | 33.145 | 32.259999 | 321251 |
| 1781217300 | 32.78 | 0.48 | 1.49 | 32.439999 | 32.9225 | 31.3301 | 124876 |
| 1781130900 | 32.299999 | -0.47 | -1.43 | 32.79 | 33.6 | 32.27 | 167715 |
| 1781044500 | 32.77 | 1.39 | 4.43 | 31.43 | 32.9 | 31.43 | 322573 |
| 1780958100 | 31.38 | -0.33 | -1.04 | 31.63 | 32.005 | 30.85 | 165036 |
| 1780698900 | 31.71 | 1.59 | 5.28 | 30.53 | 32.27 | 29.66 | 236710 |
| 1780612500 | 30.12 | -0.23 | -0.76 | 30.95 | 31.5 | 29.915 | 323312 |
| 1780526100 | 30.35 | -0.51 | -1.65 | 30.91 | 31.53 | 30.125 | 386815 |
| 1780439700 | 30.86 | -1.14 | -3.56 | 31.83 | 31.83 | 30.53 | 272318 |
| 1780353300 | 32 | -2.25 | -6.57 | 34.25 | 35 | 31.2501 | 465236 |
| 1780094100 | 34.25 | -0.11 | -0.32 | 34.37 | 34.9 | 33.83 | 285370 |
| 1780007700 | 34.36 | 0.36 | 1.06 | 33.92 | 34.37 | 33.47 | 185791 |
| 1779921300 | 34 | 0.08 | 0.24 | 33.92 | 34.54 | 33.7 | 146490 |
| 1779834900 | 33.92 | 0 | 0.00 | 34.29 | 34.58 | 33.22 | 148122 |
| 1779489300 | 33.92 | -0.67 | -1.94 | 34.99 | 35.9 | 33.81 | 182672 |
| 1779402900 | 34.59 | -0.73 | -2.07 | 35.33 | 35.835 | 34.245 | 207065 |
| 1779316500 | 35.32 | 0.34 | 0.97 | 34.98 | 35.46 | 34.46 | 230575 |
| 1779230100 | 34.98 | -0.36 | -1.02 | 35.53 | 36.4199 | 34.63 | 146401 |
| 1779143700 | 35.34 | -0.21 | -0.59 | 35.41 | 36.23 | 34.93 | 168074 |
| 1778884500 | 35.55 | -1.35 | -3.66 | 36.9 | 37.345 | 35.48 | 402576 |
| 1778798100 | 36.9 | 1.31 | 3.68 | 35.88 | 37.1499 | 35.525 | 305327 |
| 1778711700 | 35.59 | 0.17 | 0.48 | 35.25 | 35.6 | 34 | 430924 |
| 1778625300 | 35.42 | 1.29 | 3.78 | 34.13 | 35.87 | 33.04 | 247771 |
| 1778538900 | 34.13 | -1.77 | -4.93 | 36.01 | 36.445 | 34.07 | 434687 |
| 1778279700 | 35.9 | 0.17 | 0.48 | 35.64 | 37.54 | 35.31 | 384645 |
| 1778193300 | 35.73 | 3.2 | 9.84 | 33.424999 | 35.84 | 32.049999 | 563956 |
| 1778106900 | 32.53 | 1.07 | 3.40 | 31.61 | 32.96 | 31.275 | 466239 |
| 1778020500 | 31.46 | 0.36 | 1.16 | 31.04 | 31.46 | 30.2625 | 168749 |
| 1777934100 | 31.1 | -0.2 | -0.64 | 31.01 | 32 | 30.89 | 119342 |
| 1777674900 | 31.3 | -0.02 | -0.06 | 31.43 | 31.8999 | 30.94 | 181459 |
| 1777588500 | 31.32 | 0.61 | 1.99 | 30.71 | 31.36 | 30.12 | 190467 |
| 1777502100 | 30.71 | -0.08 | -0.26 | 30.54 | 31.57 | 30.35 | 234209 |
| 1777415700 | 30.79 | -0.1 | -0.32 | 31.04 | 31.3 | 30.455 | 147681 |
| 1777329300 | 30.89 | 0.88 | 2.93 | 30.01 | 31.01 | 29.6001 | 158787 |
| 1777070100 | 30.01 | -0.1 | -0.33 | 29.89 | 30.1599 | 29.13 | 213247 |
| 1776983700 | 30.11 | 0.74 | 2.52 | 29.48 | 30.4625 | 29.425 | 158078 |
| 1776897300 | 29.37 | 0.47 | 1.63 | 28.89 | 29.67 | 28.1901 | 263056 |
| 1776810900 | 28.9 | -0.74 | -2.50 | 29.75 | 30.02 | 28.66 | 245719 |
| 1776724500 | 29.64 | -1.1 | -3.58 | 30.57 | 31.235 | 29.56 | 117967 |
| 1776465300 | 30.74 | 0.32 | 1.05 | 30.76 | 31.18 | 30.677194 | 149114 |
| 1776378900 | 30.42 | -0.12 | -0.39 | 30.37 | 30.945 | 29.96 | 314214 |
| 1776292500 | 30.54 | -0.11 | -0.36 | 30.5 | 30.98 | 29.9701 | 118934 |
| 1776206100 | 30.65 | -0.67 | -2.14 | 31.22 | 31.5 | 30.6 | 133218 |
| 1776119700 | 31.32 | 0.64 | 2.09 | 30.7 | 31.33 | 30.59 | 192793 |
| 1775860500 | 30.68 | -0.99 | -3.13 | 31.61 | 31.61 | 30.2 | 140663 |
| 1775774100 | 31.67 | 0.66 | 2.13 | 30.76 | 31.77 | 30.76 | 115706 |
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.
