Premium
Outdoor Holding Company (POWW)
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 | 0.06 | 2.94117647059 | 2.04 | 2.21 | 1.93 | 694843 | 2.03826644 | CS |
| 4 | 0.04 | 1.94174757282 | 2.06 | 2.21 | 1.93 | 479156 | 2.04401711 | CS |
| 12 | 0.22 | 11.7021276596 | 1.88 | 2.225 | 1.88 | 472097 | 2.03450535 | CS |
| 26 | 0.25 | 13.5135135135 | 1.85 | 2.2275 | 1.6 | 510248 | 1.98503056 | CS |
| 52 | 0.74 | 54.4117647059 | 1.36 | 2.2275 | 1.08 | 496863 | 1.73213232 | CS |
| 156 | -0.05 | -2.32558139535 | 2.15 | 3.15 | 0.9525 | 626858 | 1.83670798 | CS |
| 260 | -5.66 | -72.9381443299 | 7.76 | 10.37 | 0.9525 | 1015559 | 3.84983479 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 2.21 | 0.07 | 3.27 | 2.17 | 2.255 | 2.005 | 1875756 |
| 1781822100 | 2.14 | 0.2 | 10.31 | 1.98 | 2.15 | 1.9791 | 1234431 |
| 1781735700 | 1.94 | -0.01 | -0.51 | 1.96 | 2 | 1.93 | 712023 |
| 1781649300 | 1.95 | -0.09 | -4.41 | 2.02 | 2.0299999 | 1.94 | 633989 |
| 1781562900 | 2.04 | 0.01 | 0.49 | 2.04 | 2.05 | 2.015 | 198927 |
| 1781303700 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.05 | 2.0099999 | 458430 |
| 1781217300 | 2.02 | 0.01 | 0.50 | 2.0299999 | 2.0299999 | 1.995 | 219697 |
| 1781130900 | 2.0099999 | 0.01 | 0.50 | 1.99 | 2.0299999 | 1.9801 | 320055 |
| 1781044500 | 2 | 0.02 | 1.01 | 1.98 | 2.015 | 1.98 | 271126 |
| 1780958100 | 1.98 | -0.01 | -0.50 | 2.0099999 | 2.02 | 1.96 | 407930 |
| 1780698900 | 1.99 | -0.02 | -1.00 | 2.0099999 | 2.02 | 1.98 | 377798 |
| 1780612500 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.045 | 2.005 | 194060 |
| 1780526100 | 2.0099999 | -0.05 | -2.43 | 2.05 | 2.055 | 2 | 271441 |
| 1780439700 | 2.06 | -0.04 | -1.90 | 2.07 | 2.08 | 2.0299999 | 266712 |
| 1780353300 | 2.1 | 0.04 | 1.94 | 2.06 | 2.1 | 1.99 | 379408 |
| 1780094100 | 2.06 | -0.03 | -1.44 | 2.07 | 2.095 | 2.05 | 917186 |
| 1780007700 | 2.09 | 0 | 0.00 | 2.07 | 2.1 | 2.055 | 796852 |
| 1779921300 | 2.09 | 0.02 | 0.97 | 2.05 | 2.105 | 2.04 | 549667 |
| 1779834900 | 2.07 | 0.01 | 0.49 | 2.06 | 2.09 | 2.0299999 | 415076 |
| 1779489300 | 2.06 | 0.05 | 2.49 | 2.0099999 | 2.065 | 1.995 | 462813 |
| 1779402900 | 2.0099999 | 0 | 0.00 | 2 | 2.02 | 1.98 | 376877 |
| 1779316500 | 2.0099999 | 0.03 | 1.52 | 1.97 | 2.025 | 1.9501 | 428452 |
| 1779230100 | 1.98 | -0.01 | -0.50 | 1.96 | 2 | 1.96 | 301442 |
| 1779143700 | 1.99 | 0.08 | 4.19 | 1.93 | 2.015 | 1.93 | 616085 |
| 1778884500 | 1.91 | -0.03 | -1.55 | 1.92 | 1.94 | 1.905 | 371830 |
| 1778798100 | 1.94 | 0.02 | 1.04 | 1.93 | 1.975 | 1.92 | 259329 |
| 1778711700 | 1.92 | -0.04 | -2.04 | 1.96 | 1.96 | 1.905 | 408514 |
| 1778625300 | 1.96 | -0.01 | -0.51 | 1.96 | 1.98 | 1.95 | 289520 |
| 1778538900 | 1.97 | -0.05 | -2.48 | 2.0099999 | 2.0259999 | 1.95 | 469147 |
| 1778279700 | 2.02 | 0.03 | 1.51 | 2.0099999 | 2.0299999 | 2 | 376322 |
| 1778193300 | 1.99 | -0.01 | -0.50 | 1.99 | 2.02 | 1.99 | 345836 |
| 1778106900 | 2 | -0.08 | -3.85 | 2.09 | 2.1 | 2 | 457834 |
| 1778020500 | 2.08 | 0.04 | 1.96 | 2.05 | 2.115 | 2.044 | 524937 |
| 1777934100 | 2.04 | -0.02 | -0.97 | 2.05 | 2.08 | 2.015 | 329241 |
| 1777674900 | 2.06 | 0.03 | 1.48 | 2.02 | 2.06 | 1.99 | 499991 |
| 1777588500 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.11 | 2 | 474440 |
| 1777502100 | 2.0299999 | -0.02 | -0.98 | 2.0299999 | 2.06 | 1.995 | 321400 |
| 1777415700 | 2.05 | 0.01 | 0.49 | 2.04 | 2.075 | 2 | 265345 |
| 1777329300 | 2.04 | 0.06 | 3.03 | 1.97 | 2.05 | 1.95 | 506395 |
| 1777070100 | 1.98 | 0.01 | 0.51 | 1.99 | 2.005 | 1.92 | 415021 |
| 1776983700 | 1.97 | -0.08 | -3.90 | 2.04 | 2.07 | 1.96 | 1163732 |
| 1776897300 | 2.05 | -0.02 | -0.97 | 2.08 | 2.0897 | 2.0299999 | 559942 |
| 1776810900 | 2.07 | -0.08 | -3.72 | 2.14 | 2.15 | 2.06 | 373752 |
| 1776724500 | 2.15 | 0.08 | 3.86 | 2.07 | 2.15 | 2.05 | 460387 |
| 1776465300 | 2.07 | -0.01 | -0.48 | 2.12 | 2.225 | 2.06 | 1570531 |
| 1776378900 | 2.08 | -0.03 | -1.42 | 2.1 | 2.1498 | 2.06 | 755046 |
| 1776292500 | 2.11 | 0.05 | 2.43 | 2.04 | 2.13 | 2.035 | 338544 |
| 1776206100 | 2.06 | -0.02 | -0.96 | 2.08 | 2.1 | 2.045 | 409097 |
| 1776119700 | 2.08 | 0.03 | 1.46 | 2.04 | 2.085 | 2.0299999 | 237309 |
| 1775860500 | 2.05 | -0.01 | -0.49 | 2.06 | 2.06 | 2.045 | 222808 |
| 1775774100 | 2.06 | -0.01 | -0.48 | 2.06 | 2.08 | 2.021 | 363535 |
| 1775687700 | 2.07 | 0.01 | 0.49 | 2.0753 | 2.12 | 2.05 | 698688 |
| 1775601300 | 2.06 | 0.01 | 0.49 | 2.05 | 2.08 | 2.025 | 520949 |
| 1775514900 | 2.05 | -0.02 | -0.97 | 2.06 | 2.0806 | 2.035 | 735541 |
| 1775169300 | 2.07 | 0.05 | 2.48 | 1.96 | 2.08 | 1.96 | 257508 |
| 1775082900 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.065 | 2.0099999 | 296130 |
| 1774996500 | 2.0099999 | 0.05 | 2.55 | 1.98 | 2.05 | 1.98 | 276779 |
| 1774910100 | 1.96 | 0.08 | 4.26 | 1.88 | 1.97 | 1.88 | 543655 |
| 1774650900 | 1.88 | -0.1 | -5.05 | 1.96 | 1.98 | 1.855 | 568403 |
| 1774564500 | 1.98 | -0.07 | -3.41 | 2.04 | 2.065 | 1.98 | 384486 |
| 1774478100 | 2.05 | 0.05 | 2.50 | 2.0299999 | 2.065 | 2.025 | 415022 |
| 1774391700 | 2 | -0.04 | -1.96 | 2.0099999 | 2.04 | 1.995 | 418660 |
| 1774305300 | 2.04 | 0.12 | 6.25 | 2.02 | 2.04 | 1.9914 | 371977 |
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.
