Premium
Performance Shipping Inc (PSHG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 7.00636942675 | 1.57 | 1.7 | 1.53 | 65826 | 1.60393613 | CS |
| 4 | -0.11 | -6.14525139665 | 1.79 | 1.8 | 1.51 | 80507 | 1.63975963 | CS |
| 12 | -0.11 | -6.14525139665 | 1.79 | 1.96 | 1.51 | 71834 | 1.73378459 | CS |
| 26 | -0.26 | -13.4020618557 | 1.94 | 2.1399 | 1.51 | 59158 | 1.8326683 | CS |
| 52 | -0.25 | -12.9533678756 | 1.93 | 2.58 | 1.51 | 70912 | 1.9900383 | CS |
| 156 | -38.97 | -95.8671586716 | 40.65 | 71.25 | 0.6776 | 925654 | 5.03981641 | CS |
| 260 | -8.52 | -83.5294117647 | 10.2 | 121.65 | 0.6776 | 659342 | 9.08434667 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 1.68 | 0.05 | 3.07 | 1.6299999 | 1.68 | 1.62 | 56795 |
| 1740008100 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.66 | 1.6299999 | 15594 |
| 1739921700 | 1.65 | 0.03 | 1.85 | 1.6299999 | 1.66 | 1.6299999 | 35915 |
| 1739576100 | 1.62 | 0.07 | 4.52 | 1.57 | 1.7 | 1.56 | 134077 |
| 1739489700 | 1.55 | -0.02 | -1.27 | 1.57 | 1.5769 | 1.53 | 77953 |
| 1739403300 | 1.57 | -0.01 | -0.63 | 1.58 | 1.6 | 1.55 | 79026 |
| 1739316900 | 1.58 | -0.03 | -1.86 | 1.6 | 1.6299999 | 1.56 | 82809 |
| 1739230500 | 1.61 | -0.02 | -1.23 | 1.62 | 1.6299999 | 1.575 | 83767 |
| 1738971300 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.662 | 1.6 | 63470 |
| 1738884900 | 1.6399999 | 0.1 | 6.49 | 1.61 | 1.68 | 1.55 | 269280 |
| 1738798500 | 1.54 | -0.03 | -1.91 | 1.57 | 1.57 | 1.51 | 52608 |
| 1738712100 | 1.57 | -0.08 | -4.85 | 1.65 | 1.674 | 1.53 | 120243 |
| 1738625700 | 1.65 | -0.04 | -2.37 | 1.67 | 1.67 | 1.6307 | 47835 |
| 1738366500 | 1.69 | -0.07 | -3.98 | 1.76 | 1.76 | 1.67 | 80752 |
| 1738280100 | 1.76 | 0.03 | 1.73 | 1.75 | 1.77 | 1.7 | 67092 |
| 1738193700 | 1.73 | -0.01 | -0.57 | 1.8 | 1.8 | 1.71 | 81131 |
| 1738107300 | 1.74 | -0.01 | -0.43 | 1.72 | 1.75 | 1.71 | 20156 |
| 1738020900 | 1.7476 | 0.02 | 1.02 | 1.74 | 1.78 | 1.71 | 88980 |
| 1737761700 | 1.73 | -0.03 | -1.70 | 1.79 | 1.8 | 1.72 | 55469 |
| 1737675300 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1737588900 | 1.76 | -0.04 | -2.22 | 1.82 | 1.82 | 1.75 | 37462 |
| 1737502500 | 1.8 | 0.08 | 4.65 | 1.73 | 1.82 | 1.73 | 48097 |
| 1737156900 | 1.72 | -0.07 | -3.91 | 1.81 | 1.84 | 1.7 | 114046 |
| 1737070500 | 1.79 | -0.06 | -3.24 | 1.85 | 1.87 | 1.78 | 38710 |
| 1736984100 | 1.85 | -0.01 | -0.54 | 1.9 | 1.92 | 1.8 | 37977 |
| 1736897700 | 1.86 | 0.02 | 1.09 | 1.85 | 1.87 | 1.75 | 62425 |
| 1736811300 | 1.84 | -0.05 | -2.65 | 1.86 | 1.9 | 1.8 | 53874 |
| 1736552100 | 1.89 | 0.04 | 2.44 | 1.91 | 1.935 | 1.84 | 82399 |
| 1736379300 | 1.845 | 0.09 | 5.42 | 1.87 | 1.885 | 1.74 | 117269 |
| 1736292900 | 1.7501 | -0.07 | -3.84 | 1.8 | 1.8 | 1.75 | 20731 |
| 1736206500 | 1.82 | -0.03 | -1.62 | 1.88 | 1.89 | 1.8 | 31400 |
| 1735947300 | 1.85 | -0.05 | -2.63 | 1.9 | 1.91 | 1.84 | 52891 |
| 1735860900 | 1.9 | 0.04 | 2.15 | 1.87 | 1.95 | 1.87 | 63231 |
| 1735688100 | 1.86 | -0.01 | -0.53 | 1.82 | 1.9282 | 1.82 | 100439 |
| 1735601700 | 1.87 | 0.05 | 2.47 | 1.82 | 1.91 | 1.82 | 103052 |
| 1735342500 | 1.825 | 0.01 | 0.83 | 1.79 | 1.85 | 1.75 | 66262 |
| 1735256100 | 1.81 | 0.02 | 1.12 | 1.8 | 1.87 | 1.76 | 33201 |
| 1735077840 | 1.79 | 0.06 | 3.47 | 1.74 | 1.83 | 1.732 | 18468 |
| 1734996900 | 1.73 | -0.03 | -1.70 | 1.76 | 1.76 | 1.71 | 37938 |
| 1734737700 | 1.76 | 0.05 | 2.92 | 1.74 | 1.8 | 1.694 | 27542 |
| 1734651300 | 1.71 | -0.06 | -3.39 | 1.8 | 1.82 | 1.71 | 43776 |
| 1734564900 | 1.77 | -0.09 | -4.84 | 1.85 | 1.96 | 1.77 | 94148 |
| 1734478500 | 1.86 | 0.15 | 8.77 | 1.71 | 1.9161 | 1.71 | 162931 |
| 1734392100 | 1.71 | 0.08 | 4.59 | 1.6399999 | 1.78 | 1.6399999 | 106603 |
| 1734132900 | 1.635 | 0 | 0.00 | 1.66 | 1.67 | 1.61 | 116233 |
| 1734046500 | 1.635 | -0.05 | -2.68 | 1.69 | 1.7 | 1.61 | 59982 |
| 1733960100 | 1.6801 | -0.03 | -1.75 | 1.71 | 1.75 | 1.68 | 65943 |
| 1733873700 | 1.71 | -0.01 | -0.58 | 1.73 | 1.76 | 1.7 | 36375 |
| 1733787300 | 1.72 | -0.04 | -2.27 | 1.76 | 1.7898 | 1.72 | 42987 |
| 1733528100 | 1.76 | -0.01 | -0.56 | 1.81 | 1.8291 | 1.75 | 63233 |
| 1733441700 | 1.77 | -0.13 | -6.84 | 1.89 | 1.89 | 1.75 | 54507 |
| 1733355300 | 1.9 | 0.16 | 9.20 | 1.77 | 1.95 | 1.75 | 165286 |
| 1733268900 | 1.74 | -0.01 | -0.57 | 1.74 | 1.85 | 1.73 | 109246 |
| 1733182500 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.73 | 98192 |
| 1732917840 | 1.8 | 0.01 | 0.28 | 1.79 | 1.823715 | 1.76 | 31728 |
| 1732750500 | 1.795 | 0.01 | 0.84 | 1.81 | 1.85 | 1.76 | 137073 |
| 1732664100 | 1.78 | -0.04 | -2.20 | 1.81 | 1.84 | 1.78 | 21769 |
| 1732577700 | 1.82 | 0.02 | 1.11 | 1.83 | 1.85 | 1.78 | 99919 |
| 1732318500 | 1.8 | -0.05 | -2.70 | 1.84 | 1.85 | 1.8 | 60275 |
| 1732232100 | 1.85 | -0 | -0.01 | 1.86 | 1.86 | 1.82 | 43271 |
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
