Premium
Priority Technology Holdings Inc (PRTH)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.415 | -5.34793814433 | 7.76 | 8.365 | 7.26 | 606312 | 7.88991933 | CS |
| 4 | -3.265 | -30.7728557964 | 10.61 | 10.92 | 6.64 | 649615 | 8.16149694 | CS |
| 12 | -4.36 | -37.2490388723 | 11.705 | 12.47 | 6.64 | 692748 | 9.36892025 | CS |
| 26 | 0.135 | 1.87239944521 | 7.21 | 12.47 | 5.01 | 427927 | 9.33172657 | CS |
| 52 | 4.145 | 129.53125 | 3.2 | 12.47 | 2.819 | 238694 | 8.80072518 | CS |
| 156 | 1.825 | 33.0615942029 | 5.52 | 12.47 | 2.62 | 102393 | 7.73881346 | CS |
| 260 | 5.415 | 280.569948187 | 1.93 | 12.47 | 1.3275 | 92881 | 6.85511199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 7.6 | -0.45 | -5.59 | 8.115 | 8.16 | 7.3201 | 640000 |
| 1742855700 | 8.05 | 0.16 | 2.03 | 8.1 | 8.365 | 7.94 | 543649 |
| 1742596500 | 7.89 | -0.14 | -1.74 | 7.82 | 8.055 | 7.785 | 763399 |
| 1742510100 | 8.03 | 0.12 | 1.52 | 7.86 | 8.13 | 7.69 | 639011 |
| 1742423700 | 7.91 | 0.18 | 2.33 | 7.76 | 8 | 7.72 | 445503 |
| 1742337300 | 7.73 | 0 | 0.00 | 7.73 | 7.9 | 7.52 | 441049 |
| 1742250900 | 7.73 | 0.01 | 0.13 | 7.68 | 7.77 | 7.48 | 474107 |
| 1741991700 | 7.72 | 0.46 | 6.34 | 7.41 | 7.84 | 7.2101 | 434449 |
| 1741905300 | 7.26 | -0.31 | -4.10 | 7.51 | 7.75 | 7.18 | 514763 |
| 1741818900 | 7.57 | 0.25 | 3.42 | 7.48 | 7.815 | 7.48 | 639921 |
| 1741732500 | 7.32 | 0.17 | 2.31 | 7.165 | 7.52 | 7.05 | 612932 |
| 1741646100 | 7.155 | -0.51 | -6.59 | 7.342 | 7.44 | 6.64 | 1063696 |
| 1741390500 | 7.66 | -0.09 | -1.16 | 7.7088 | 7.86 | 7.2 | 1274620 |
| 1741304100 | 7.75 | -1.33 | -14.65 | 8.73 | 8.81 | 7.6101 | 1095576 |
| 1741217700 | 9.08 | 0.08 | 0.89 | 8.96 | 9.19 | 8.81 | 620923 |
| 1741131300 | 9 | -0.14 | -1.53 | 8.85 | 9.22 | 8.34 | 727825 |
| 1741044900 | 9.14 | -1.59 | -14.82 | 10.75 | 10.92 | 8.855 | 812702 |
| 1740785700 | 10.73 | 0.43 | 4.17 | 10.06 | 10.73 | 9.7735 | 408680 |
| 1740699300 | 10.3 | -0.25 | -2.37 | 10.65 | 10.735 | 10.16 | 406689 |
| 1740612900 | 10.55 | 0.09 | 0.86 | 10.61 | 10.91 | 10.43 | 432808 |
| 1740526500 | 10.46 | -0.29 | -2.70 | 10.65 | 10.7065 | 10.1 | 446312 |
| 1740440100 | 10.75 | 0.31 | 2.97 | 10.53 | 10.95 | 10.3 | 653433 |
| 1740180900 | 10.44 | -1.38 | -11.68 | 12.02 | 12.0665 | 10.36 | 714886 |
| 1740094500 | 11.82 | -0.3 | -2.48 | 11.85 | 11.91 | 11.49 | 464139 |
| 1740008100 | 12.12 | 0.05 | 0.41 | 12.14 | 12.47 | 12.0468 | 856034 |
| 1739921700 | 12.07 | 0.64 | 5.60 | 11.7037 | 12.2 | 11.56 | 936617 |
| 1739576100 | 11.43 | 0.3 | 2.70 | 11.2245 | 11.44 | 10.8 | 346366 |
| 1739489700 | 11.13 | 0 | 0.00 | 11.24 | 11.3145 | 10.73 | 430173 |
| 1739403300 | 11.13 | 0.22 | 2.02 | 10.41 | 11.2 | 10.3 | 475696 |
| 1739316900 | 10.91 | -0.51 | -4.47 | 11.32 | 11.37 | 10.88 | 494523 |
| 1739230500 | 11.42 | 0.22 | 1.96 | 11.11 | 11.46 | 10.68 | 702609 |
| 1738971300 | 11.2 | 0.5 | 4.67 | 11.07 | 11.4499 | 11.0401 | 876752 |
| 1738884900 | 10.7 | 0.44 | 4.29 | 10.45 | 10.7999 | 10.29 | 1658120 |
| 1738798500 | 10.26 | 0.24 | 2.40 | 10.01 | 10.43 | 9.96 | 713453 |
| 1738712100 | 10.02 | 0.41 | 4.27 | 9.7734 | 10.065 | 9.7 | 457493 |
| 1738625700 | 9.61 | 0.11 | 1.16 | 9.24 | 9.64 | 9.13 | 270045 |
| 1738366500 | 9.5 | -0.1 | -1.04 | 9.73 | 9.78 | 9.24 | 483640 |
| 1738280100 | 9.6 | 0.01 | 0.10 | 9.7 | 9.8857 | 9.5379 | 310646 |
| 1738193700 | 9.59 | 0.17 | 1.80 | 9.27 | 9.73 | 9.215 | 375926 |
| 1738107300 | 9.42 | 0.18 | 1.95 | 9.27 | 9.5399999 | 9.02 | 278345 |
| 1738020900 | 9.24 | 0.13 | 1.43 | 9.1 | 9.49 | 8.92 | 436916 |
| 1737761700 | 9.11 | -0.36 | -3.80 | 9 | 9.19 | 8.92 | 447869 |
| 1737675300 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1737588900 | 9.47 | 0.51 | 5.69 | 9.01 | 9.6 | 8.9614 | 787774 |
| 1737502500 | 8.96 | 0.06 | 0.67 | 9 | 9.3 | 8.7899999 | 814838 |
| 1737156900 | 8.9 | 0.24 | 2.77 | 9 | 9.18 | 8.77 | 1461454 |
| 1737070500 | 8.66 | 0.6 | 7.44 | 7.75 | 8.78 | 7.5 | 5386456 |
| 1736984100 | 8.06 | -1.51 | -15.78 | 9.42 | 9.6199999 | 7.36 | 1243808 |
| 1736897700 | 9.57 | 0.13 | 1.38 | 9.56 | 9.89 | 9.345 | 147012 |
| 1736811300 | 9.44 | -1.26 | -11.78 | 10.5 | 10.5 | 9.34 | 368590 |
| 1736552100 | 10.7 | -0.7 | -6.14 | 11.06 | 11.36 | 10.6801 | 230505 |
| 1736379300 | 11.4 | 0.07 | 0.62 | 11.06 | 11.526 | 10.91 | 250648 |
| 1736292900 | 11.33 | -0.28 | -2.41 | 11.26 | 11.6 | 10.95 | 284489 |
| 1736206500 | 11.61 | -0.68 | -5.53 | 12.28 | 12.28 | 11.2901 | 463837 |
| 1735947300 | 12.29 | 0.8 | 6.96 | 11.6 | 12.3 | 11.315 | 327069 |
| 1735860900 | 11.49 | -0.26 | -2.21 | 11.705 | 12.05 | 10.8338 | 512369 |
| 1735688100 | 11.75 | 0.26 | 2.26 | 12.08 | 12.435 | 11.528 | 917002 |
| 1735601700 | 11.49 | 0.47 | 4.26 | 11.1 | 11.87 | 10.69 | 418559 |
| 1735342500 | 11.02 | -0.82 | -6.93 | 11.68 | 11.8698 | 10.7 | 397506 |
| 1735256100 | 11.84 | 1.01 | 9.33 | 11.49 | 11.925 | 10.91 | 585547 |
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
