Premium
CarParts com Inc (PRTS)
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 | 0.545 | 8.67834394904 | 6.28 | 7.19 | 5.76 | 51982 | 6.14711668 | CS |
| 4 | 6.145 | 903.676470588 | 0.68 | 7.19 | 0.6 | 227321 | 1.80488852 | CS |
| 12 | 6.0445 | 774.439461883 | 0.7805 | 7.19 | 0.6 | 450707 | 0.99504847 | CS |
| 26 | 6.395 | 1487.20930233 | 0.43 | 7.19 | 0.3724 | 726566 | 0.69774627 | CS |
| 52 | 5.955 | 684.482758621 | 0.87 | 7.19 | 0.3724 | 767916 | 0.72221791 | CS |
| 156 | 2.955 | 76.3565891473 | 3.87 | 7.19 | 0.3724 | 683042 | 1.49006083 | CS |
| 260 | -12.015 | -63.7738853503 | 18.84 | 20.74 | 0.3724 | 765894 | 5.13529019 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 6.5199999 | 0.57 | 9.58 | 6 | 6.61 | 5.9801 | 95761 |
| 1781130900 | 5.95 | 0 | 0.00 | 5.83 | 6.08 | 5.83 | 20504 |
| 1781044500 | 5.95 | 0.08 | 1.36 | 5.95 | 6.08 | 5.76 | 42563 |
| 1780958100 | 5.87 | -0.11 | -1.84 | 5.91 | 6.165 | 5.84 | 58030 |
| 1780698900 | 5.98 | -0.38 | -5.90 | 6.28 | 6.34 | 5.855 | 43054 |
| 1780612500 | 6.355 | 0.17 | 2.67 | 6.15 | 6.39 | 6.03 | 46462 |
| 1780526100 | 6.19 | -0.13 | -2.06 | 6.32 | 6.32 | 5.9497 | 55248 |
| 1780439700 | 6.32 | 0.05 | 0.80 | 6.2 | 6.4 | 6.15 | 71654 |
| 1780353300 | 6.2699999 | 0.73 | 13.18 | 5.55 | 6.3 | 5.5 | 53141 |
| 1780094100 | 5.54 | -0.27 | -4.65 | 5.79 | 5.85 | 5.37 | 112164 |
| 1780007700 | 5.8099999 | -0.14 | -2.35 | 6.25 | 6.25 | 5.5599999 | 67901 |
| 1779921300 | 5.95 | 0.04 | 0.68 | 6.04 | 6.39 | 5.905 | 104491 |
| 1779834900 | 5.91 | -0.28 | -4.57 | 5.89 | 6.46 | 5.565 | 158807 |
| 1779489300 | 6.1929999 | -0.24 | -3.70 | 6.31 | 6.681 | 6 | 71999 |
| 1779402900 | 6.431 | -0.17 | -2.56 | 6.4 | 6.6979999 | 6.4 | 45616 |
| 1779316500 | 6.6 | 0.1 | 1.48 | 6.41 | 6.7689999 | 6.4 | 29324 |
| 1779230100 | 6.5039999 | -0.11 | -1.62 | 6.6 | 6.8 | 6.4 | 96330 |
| 1779143700 | 6.611 | -0.22 | -3.19 | 6.8 | 7 | 6.6 | 65444 |
| 1778884500 | 6.829 | 0.05 | 0.74 | 6.8 | 7.199 | 6.792 | 30217 |
| 1778798100 | 6.779 | 0.17 | 2.54 | 6.55 | 7.7 | 6.55 | 93717 |
| 1778711700 | 6.611 | -0.69 | -9.44 | 7.382 | 7.382 | 6.5 | 94318 |
| 1778625300 | 7.3 | -0.61 | -7.65 | 8.2 | 8.2999999 | 7.3 | 93514 |
| 1778538900 | 7.905 | -0.6 | -7.00 | 8.6 | 8.6 | 7.74 | 77616 |
| 1778279700 | 8.5 | 0.02 | 0.27 | 9.317 | 9.5 | 8.5 | 49271 |
| 1778193300 | 8.477 | -0.58 | -6.43 | 9.1 | 9.195 | 8.306 | 108554 |
| 1778106900 | 9.06 | -0.24 | -2.58 | 9.3 | 9.444 | 9.02401 | 85979 |
| 1778020500 | 9.3 | -0.11 | -1.18 | 9.5 | 9.5 | 9.3 | 40022 |
| 1777934100 | 9.411 | -0.04 | -0.47 | 9.5 | 9.5 | 9.3999999 | 24344 |
| 1777674900 | 9.455 | -0.05 | -0.47 | 9.6 | 9.625 | 9.3999999 | 15891 |
| 1777588500 | 9.5 | 0.01 | 0.13 | 9.3999999 | 9.599 | 9.3999999 | 25566 |
| 1777502100 | 9.488 | -0.02 | -0.19 | 9.6 | 9.777 | 9.3999999 | 55312 |
| 1777415700 | 9.506 | -0.07 | -0.69 | 9.51 | 9.70501 | 9.5 | 33492 |
| 1777329300 | 9.572 | -0.15 | -1.52 | 9.6 | 9.79533 | 9.5 | 36776 |
| 1777070100 | 9.7199999 | 0.12 | 1.23 | 9.6 | 9.9 | 9.6 | 26878 |
| 1776983700 | 9.602 | -0.03 | -0.35 | 9.549 | 9.7419999 | 9.1559999 | 49652 |
| 1776897300 | 9.6359999 | 0.44 | 4.74 | 9.3 | 10 | 9.238 | 62779 |
| 1776810900 | 9.2 | 0 | 0.01 | 9 | 9.376 | 9 | 28933 |
| 1776724500 | 9.199 | 0.5 | 5.76 | 8.6 | 9.4599999 | 8.526 | 114782 |
| 1776465300 | 8.698 | 0.39 | 4.73 | 8.2 | 8.787 | 8.2 | 66689 |
| 1776378900 | 8.305 | 0.12 | 1.52 | 7.9 | 8.4 | 7.9 | 58055 |
| 1776292500 | 8.181 | 0.25 | 3.22 | 7.95 | 8.198 | 7.81 | 58256 |
| 1776206100 | 7.926 | 0.04 | 0.48 | 7.9 | 7.95 | 7.89 | 39483 |
| 1776119700 | 7.888 | 0.16 | 2.07 | 7.8 | 7.9 | 7.664 | 16900 |
| 1775860500 | 7.728 | -0.15 | -1.92 | 7.9 | 7.9 | 7.5 | 60188 |
| 1775774100 | 7.879 | 0.17 | 2.23 | 7.705 | 7.9 | 7.4 | 35563 |
| 1775687700 | 7.707 | 0.33 | 4.42 | 7.433 | 7.899 | 7.433 | 34528 |
| 1775601300 | 7.381 | -0.7 | -8.67 | 7.9 | 8.125 | 7.23913 | 88013 |
| 1775514900 | 8.082 | -0.06 | -0.74 | 8.09 | 8.199 | 8.004 | 17280 |
| 1775169300 | 8.142 | -0.06 | -0.77 | 8.068 | 8.2 | 8.001 | 19872 |
| 1775082900 | 8.205 | 0.35 | 4.42 | 7.9 | 8.4 | 7.9 | 48411 |
| 1774996500 | 7.858 | -0.04 | -0.53 | 7.93 | 8.0384999 | 7.805 | 35366 |
| 1774910100 | 7.9 | -0.35 | -4.24 | 8.2 | 8.265 | 7.801 | 68584 |
| 1774650900 | 8.25 | 0.04 | 0.43 | 8.385 | 8.5 | 8.11 | 35958 |
| 1774564500 | 8.215 | -0.17 | -2.07 | 8.4 | 8.58 | 8.2099999 | 40384 |
| 1774478100 | 8.389 | 0.09 | 1.07 | 8.5 | 8.5 | 8.172 | 35773 |
| 1774391700 | 8.2999999 | -0.36 | -4.17 | 8.5719999 | 8.818 | 8.1 | 62754 |
| 1774305300 | 8.661 | 0.77 | 9.81 | 8.047 | 8.931 | 8.01 | 206773 |
| 1774046100 | 7.887 | 0.05 | 0.64 | 7.805 | 8.12199 | 7.805 | 35946 |
| 1773959700 | 7.837 | 0.16 | 2.07 | 7.8 | 8.043 | 7.301 | 98374 |
| 1773873300 | 7.678 | -0.27 | -3.35 | 7.963 | 7.98674 | 7.6 | 69798 |
| 1773786900 | 7.944 | -0.12 | -1.51 | 8.132 | 8.297 | 7.9 | 25740 |
| 1773700500 | 8.0659999 | 0.17 | 2.22 | 7.94 | 8.2999999 | 7.862 | 66197 |
| 1773441300 | 7.891 | -0.08 | -0.98 | 7.932 | 7.95 | 7.666 | 28661 |
| 1773354900 | 7.969 | 0.27 | 3.53 | 7.626 | 8 | 7.55 | 44078 |
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.
