Premium
CarParts com Inc (PRTS)
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 | 0.045 | 3.57142857143 | 1.26 | 1.35 | 1.16 | 741580 | 1.29345554 | CS |
| 4 | 0.355 | 37.3684210526 | 0.95 | 1.35 | 0.9072 | 527141 | 1.16106799 | CS |
| 12 | 0.545 | 71.7105263158 | 0.76 | 1.35 | 0.72 | 496549 | 1.02617973 | CS |
| 26 | 0.195 | 17.5675675676 | 1.11 | 1.445 | 0.68 | 610189 | 0.94126055 | CS |
| 52 | -1.565 | -54.5296167247 | 2.87 | 3.05 | 0.68 | 703365 | 1.29102794 | CS |
| 156 | -7.385 | -84.9827387802 | 8.69 | 10.11 | 0.68 | 760530 | 4.53171564 | CS |
| 260 | -1.505 | -53.5587188612 | 2.81 | 23.26 | 0.68 | 1012084 | 9.79802776 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.305 | -0.02 | -1.14 | 1.32 | 1.35 | 1.26 | 508537 |
| 1737070500 | 1.32 | 0.02 | 1.54 | 1.31 | 1.35 | 1.23 | 1150175 |
| 1736984100 | 1.3 | 0.09 | 7.44 | 1.23 | 1.33 | 1.22 | 808060 |
| 1736897700 | 1.21 | -0.05 | -3.97 | 1.26 | 1.26 | 1.16 | 499546 |
| 1736811300 | 1.26 | 0.13 | 11.50 | 1.12 | 1.3 | 1.09 | 1234623 |
| 1736552100 | 1.1299999 | 0.02 | 1.80 | 1.09 | 1.1492 | 1.03 | 474244 |
| 1736379300 | 1.11 | 0.04 | 3.74 | 1.08 | 1.12 | 1.02 | 495031 |
| 1736292900 | 1.07 | 0.06 | 5.94 | 1.05 | 1.09 | 1.0001 | 399405 |
| 1736206500 | 1.01 | -0.03 | -2.88 | 1.0783 | 1.0783 | 1 | 301370 |
| 1735947300 | 1.04 | 0.02 | 1.96 | 1.0693 | 1.0693 | 1 | 239250 |
| 1735860900 | 1.02 | -0.06 | -5.56 | 1.061 | 1.1 | 1 | 491102 |
| 1735688100 | 1.08 | 0.06 | 5.88 | 1.03 | 1.08 | 0.982 | 438584 |
| 1735601700 | 1.02 | 0.07 | 7.75 | 0.96 | 1.03 | 0.9272 | 564530 |
| 1735342500 | 0.9466 | 0.0066 | 0.70 | 0.94 | 0.96 | 0.9072 | 326437 |
| 1735256100 | 0.94 | 0.0186 | 2.02 | 0.92 | 0.9455 | 0.92 | 250479 |
| 1735077840 | 0.9214 | -0.0186 | -1.98 | 0.95 | 0.989 | 0.9107 | 205077 |
| 1734996900 | 0.94 | -0.02 | -2.08 | 0.9666 | 0.9879 | 0.933501 | 212206 |
| 1734737700 | 0.96 | 0.0201 | 2.14 | 0.93 | 0.9659 | 0.92 | 299514 |
| 1734651300 | 0.9399 | 0.0281 | 3.08 | 0.9118 | 0.945 | 0.9017 | 401109 |
| 1734564900 | 0.9118 | -0.0121 | -1.31 | 0.93 | 0.9487 | 0.9113 | 232646 |
| 1734478500 | 0.9239 | -0.0161 | -1.71 | 0.9299 | 0.9381 | 0.91 | 228911 |
| 1734392100 | 0.94 | -0.0391 | -3.99 | 0.96 | 0.97 | 0.9341 | 162284 |
| 1734132900 | 0.9791 | 0.0086 | 0.89 | 0.9501 | 1.01 | 0.9437 | 273125 |
| 1734046500 | 0.9705 | -0.0152 | -1.54 | 1 | 1 | 0.9401 | 200904 |
| 1733960100 | 0.9857 | 0.0237 | 2.46 | 0.950001 | 1.01 | 0.9372 | 521721 |
| 1733873700 | 0.962 | -0.0278 | -2.81 | 0.9898 | 0.9898 | 0.9529 | 96037 |
| 1733787300 | 0.9898 | 0.0246 | 2.55 | 0.9652 | 0.9998 | 0.9652 | 153986 |
| 1733528100 | 0.9652 | 0.0017 | 0.18 | 0.99 | 0.99 | 0.95 | 127569 |
| 1733441700 | 0.9635 | -0.0465 | -4.60 | 0.99 | 1.01 | 0.8901 | 1091579 |
| 1733355300 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1 | 103410 |
| 1733268900 | 1.02 | 0 | 0.00 | 1.0099 | 1.03 | 1 | 269373 |
| 1733182500 | 1.02 | 0.06 | 5.85 | 0.9688 | 1.03 | 0.9688 | 377137 |
| 1732917840 | 0.9636 | -0.0564 | -5.53 | 1.04 | 1.07 | 0.9604 | 775399 |
| 1732750500 | 1.02 | -0.05 | -4.67 | 1.07 | 1.07 | 0.99 | 812407 |
| 1732664100 | 1.07 | 0 | 0.00 | 1.1 | 1.1 | 1.02 | 255844 |
| 1732577700 | 1.07 | -0.05 | -4.46 | 1.15 | 1.165 | 1.06 | 386523 |
| 1732318500 | 1.12 | 0.01 | 0.90 | 1.1 | 1.18 | 1.0745 | 775108 |
| 1732232100 | 1.11 | 0.1 | 9.90 | 1 | 1.12 | 1 | 487891 |
| 1732145700 | 1.01 | -0.01 | -0.98 | 1.0389 | 1.06 | 1 | 233187 |
| 1732059300 | 1.02 | 0.02 | 2.00 | 1.0099 | 1.05 | 0.99 | 349025 |
| 1731972900 | 1 | -0.01 | -0.99 | 0.99 | 1.095 | 0.99 | 569425 |
| 1731713700 | 1.01 | 0.07 | 7.10 | 0.9675 | 1.02 | 0.91163 | 454939 |
| 1731627300 | 0.943 | 0.0502 | 5.62 | 0.9012 | 0.9997 | 0.8701 | 669136 |
| 1731540900 | 0.8928 | -0.0027 | -0.30 | 0.8736 | 0.9 | 0.8736 | 186580 |
| 1731454500 | 0.8955 | -0.0045 | -0.50 | 0.895289 | 0.9 | 0.8721 | 150690 |
| 1731368100 | 0.9 | -0.0384 | -4.09 | 0.9459 | 0.958 | 0.881275 | 358900 |
| 1731108900 | 0.9384 | -0.0464 | -4.71 | 0.9601 | 0.983 | 0.88 | 491730 |
| 1731022500 | 0.9848 | -0.0052 | -0.53 | 1 | 1.03 | 0.9454 | 516140 |
| 1730936100 | 0.99 | -0.03 | -2.94 | 1.02 | 1.065 | 0.95 | 1111631 |
| 1730849700 | 1.02 | 0.09 | 9.68 | 0.92 | 1.04 | 0.9015 | 1154848 |
| 1730763300 | 0.93 | 0.0995 | 11.98 | 0.8362 | 0.9303 | 0.8105 | 798059 |
| 1730500500 | 0.8305 | 0.0005 | 0.06 | 0.8199999 | 0.8684 | 0.7922 | 442137 |
| 1730414100 | 0.83 | -0.0001 | -0.01 | 0.83 | 0.8366 | 0.78 | 626211 |
| 1730327700 | 0.8300999 | 0.0873999 | 11.77 | 0.7693 | 0.92 | 0.76215 | 1734879 |
| 1730241300 | 0.7427 | -0.0173 | -2.28 | 0.75 | 0.7562 | 0.72 | 344579 |
| 1730154900 | 0.76 | 0.0515 | 7.27 | 0.7085 | 0.7604 | 0.70101 | 590205 |
| 1729895700 | 0.7085 | 0.0244 | 3.57 | 0.6841 | 0.7194 | 0.6841 | 935972 |
| 1729809300 | 0.6841 | -0.0304 | -4.25 | 0.7201999 | 0.724069 | 0.68 | 495532 |
| 1729722900 | 0.7145 | -0.0226 | -3.07 | 0.725 | 0.7324 | 0.6825 | 745823 |
| 1729636500 | 0.7371 | -0.0387 | -4.99 | 0.7675 | 0.7675 | 0.728 | 448573 |
| 1729550100 | 0.7758 | 0.0116 | 1.52 | 0.783 | 0.783 | 0.7311 | 408347 |
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
