Premium
Paramount Skydance Corporation (PSKY)
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 | -0.93 | -9.01162790698 | 10.32 | 10.37 | 8.84 | 9138026 | 9.61902745 | CS |
| 4 | -1.065 | -10.1865136298 | 10.455 | 10.97 | 8.84 | 9346100 | 9.90182435 | CS |
| 12 | -2.4 | -20.3562340967 | 11.79 | 11.97 | 8.84 | 9062457 | 10.39411973 | CS |
| 26 | -2.62 | -21.8151540383 | 12.01 | 14.1 | 8.615 | 10517260 | 10.77658278 | CS |
| 52 | -1.225 | -11.5402731983 | 10.615 | 20.86 | 8.615 | 10918144 | 12.98788256 | CS |
| 156 | -1.225 | -11.5402731983 | 10.615 | 20.86 | 8.615 | 10918144 | 12.98788256 | CS |
| 260 | -1.225 | -11.5402731983 | 10.615 | 20.86 | 8.615 | 10918144 | 12.98788256 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 9.41 | 0.08 | 0.86 | 9.42 | 9.53 | 9.24 | 9349566 |
| 1783636500 | 9.33 | -0.42 | -4.31 | 9.25 | 9.42 | 8.84 | 18871247 |
| 1783550100 | 9.75 | -0.19 | -1.91 | 9.95 | 9.95 | 9.6 | 6541224 |
| 1783463700 | 9.94 | -0.15 | -1.49 | 10.14 | 10.22 | 9.93 | 4325818 |
| 1783377300 | 10.09 | -0.3 | -2.89 | 10.32 | 10.37 | 9.97 | 6813813 |
| 1783031700 | 10.39 | 0.22 | 2.16 | 10.22 | 10.39 | 10.09 | 5752071 |
| 1782945300 | 10.17 | 0.31 | 3.14 | 9.9 | 10.235 | 9.715 | 7970850 |
| 1782858900 | 9.86 | 0.04 | 0.41 | 9.8 | 10.01 | 9.61 | 14377116 |
| 1782772500 | 9.82 | 0.18 | 1.87 | 9.8699999 | 9.955 | 9.6649999 | 7001282 |
| 1782513300 | 9.64 | 0.21 | 2.23 | 9.36 | 9.825 | 9.35 | 7281934 |
| 1782426900 | 9.43 | -0.32 | -3.28 | 9.7 | 9.835 | 9.4 | 6645612 |
| 1782340500 | 9.75 | 0.04 | 0.36 | 9.69 | 9.88 | 9.635 | 5871726 |
| 1782254100 | 9.715 | -0.18 | -1.77 | 9.8 | 9.89 | 9.5907 | 7917923 |
| 1782167700 | 9.89 | -0.05 | -0.50 | 9.88 | 10.1 | 9.75 | 8102025 |
| 1781822100 | 9.94 | -0.04 | -0.40 | 9.98 | 10.195 | 9.75 | 28098981 |
| 1781735700 | 9.98 | -0.32 | -3.11 | 10.19 | 10.285 | 9.91 | 9021036 |
| 1781649300 | 10.3 | -0.19 | -1.81 | 10.47 | 10.785 | 10.195 | 7948111 |
| 1781562900 | 10.49 | 0.02 | 0.19 | 10.85 | 10.97 | 10.37 | 10864838 |
| 1781303700 | 10.47 | -0.02 | -0.19 | 10.455 | 10.525 | 10.17 | 4824184 |
| 1781217300 | 10.49 | 0.18 | 1.75 | 10.3 | 10.755 | 10.08 | 6900991 |
| 1781130900 | 10.31 | 0.07 | 0.68 | 10.26 | 10.43 | 10.19 | 6060906 |
| 1781044500 | 10.24 | -0.15 | -1.44 | 10.4 | 10.505 | 10.215 | 8323991 |
| 1780958100 | 10.39 | 0.17 | 1.66 | 10.16 | 10.415 | 9.865 | 8841090 |
| 1780698900 | 10.22 | -0.46 | -4.31 | 10.65 | 10.715 | 9.81 | 14602297 |
| 1780612500 | 10.68 | 0.23 | 2.20 | 10.51 | 10.87 | 10.51 | 4881320 |
| 1780526100 | 10.45 | -0.33 | -3.06 | 10.78 | 10.81 | 10.4 | 6222102 |
| 1780439700 | 10.78 | -0.2 | -1.82 | 10.92 | 10.9363 | 10.6275 | 9022378 |
| 1780353300 | 10.98 | 0.37 | 3.49 | 10.56 | 11.1688 | 10.45 | 7125106 |
| 1780094100 | 10.61 | -0.2 | -1.85 | 10.66 | 10.85 | 10.53 | 6999337 |
| 1780007700 | 10.81 | 0.19 | 1.79 | 10.56 | 10.8398 | 10.43 | 5717405 |
| 1779921300 | 10.62 | 0.25 | 2.41 | 10.3 | 10.87 | 10.29 | 7286114 |
| 1779834900 | 10.37 | -0.09 | -0.86 | 10.41 | 10.54 | 10.3 | 4730809 |
| 1779489300 | 10.46 | 0.18 | 1.75 | 10.34 | 10.605 | 10.29 | 5042485 |
| 1779402900 | 10.28 | 0.15 | 1.48 | 10.07 | 10.365 | 9.93 | 5372732 |
| 1779316500 | 10.13 | 0.23 | 2.32 | 9.86 | 10.185 | 9.721 | 12427517 |
| 1779230100 | 9.9 | 0.08 | 0.81 | 9.81 | 9.96 | 9.71 | 9793664 |
| 1779143700 | 9.82 | -0.07 | -0.71 | 9.9 | 10.005 | 9.76 | 7554383 |
| 1778884500 | 9.89 | -0.22 | -2.18 | 10.03 | 10.135 | 9.81 | 14976720 |
| 1778798100 | 10.11 | -0.36 | -3.44 | 10.5 | 10.62 | 10.1 | 10649238 |
| 1778711700 | 10.47 | -0.22 | -2.06 | 10.61 | 10.645 | 10.39 | 10679350 |
| 1778625300 | 10.69 | -0.21 | -1.93 | 10.93 | 10.96 | 10.53 | 10992505 |
| 1778538900 | 10.9 | -0.19 | -1.71 | 11.1 | 11.17 | 10.73 | 13262022 |
| 1778279700 | 11.09 | 0.33 | 3.07 | 10.71 | 11.105 | 10.66 | 8159818 |
| 1778193300 | 10.76 | -0.15 | -1.37 | 10.86 | 11.06 | 10.665 | 13603404 |
| 1778106900 | 10.91 | 0.25 | 2.35 | 10.795 | 11.045 | 10.6909 | 9993022 |
| 1778020500 | 10.66 | -0.47 | -4.22 | 10.83 | 10.955 | 10.165 | 12829464 |
| 1777934100 | 11.13 | 0.04 | 0.36 | 11.01 | 11.225 | 10.84 | 12343472 |
| 1777674900 | 11.09 | 0.85 | 8.30 | 10.78 | 11.25 | 10.71 | 12270844 |
| 1777588500 | 10.24 | -0.1 | -0.97 | 10.26 | 10.4 | 10.18 | 15079277 |
| 1777502100 | 10.34 | -0.18 | -1.71 | 10.55 | 10.55 | 10.21 | 5896591 |
| 1777415700 | 10.52 | -0.07 | -0.66 | 10.58 | 10.63 | 10.3 | 9170250 |
| 1777329300 | 10.59 | -0.38 | -3.46 | 11.015 | 11.19 | 10.57 | 9838035 |
| 1777070100 | 10.97 | -0.3 | -2.66 | 11.27 | 11.33 | 10.9 | 6285764 |
| 1776983700 | 11.27 | -0.53 | -4.49 | 11.8 | 11.8245 | 11.06 | 8489310 |
| 1776897300 | 11.8 | 0.19 | 1.64 | 11.71 | 11.83 | 11.4792 | 5346228 |
| 1776810900 | 11.61 | -0.21 | -1.78 | 11.86 | 11.9191 | 11.605 | 8423556 |
| 1776724500 | 11.82 | 0.08 | 0.68 | 11.68 | 11.8699 | 11.61 | 5951689 |
| 1776465300 | 11.74 | 0.01 | 0.09 | 11.79 | 11.97 | 11.61 | 7185048 |
| 1776378900 | 11.73 | 0.06 | 0.51 | 11.76 | 11.94 | 11.6 | 5977725 |
| 1776292500 | 11.67 | 0.59 | 5.32 | 11.1 | 11.78 | 11.045 | 11061206 |
| 1776206100 | 11.08 | 0.35 | 3.26 | 10.77 | 11.14 | 10.735 | 8875778 |
| 1776119700 | 10.73 | 0.11 | 1.04 | 10.53 | 10.755 | 10.32 | 11248861 |
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.
