Premium
PriceSmart Inc (PSMT)
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 | 9 | 4.76442562202 | 188.9 | 199.41 | 188.57 | 505221 | 195.83732428 | CS |
| 4 | 24.14 | 13.8927255985 | 173.76 | 199.41 | 171.6 | 346133 | 186.04461857 | CS |
| 12 | 36.05 | 22.2737102255 | 161.85 | 199.41 | 152.65 | 273162 | 171.26833194 | CS |
| 26 | 75.41 | 61.5642093232 | 122.49 | 199.41 | 121.19 | 244403 | 159.4187198 | CS |
| 52 | 92.53 | 87.8143684161 | 105.37 | 199.41 | 101.3 | 221988 | 139.55529795 | CS |
| 156 | 123.84 | 167.215770996 | 74.06 | 199.41 | 61.82 | 197548 | 105.33900605 | CS |
| 260 | 106.23 | 115.883058798 | 91.67 | 199.41 | 56.29 | 163759 | 96.30825086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 197.9 | 2.61 | 1.34 | 196.73 | 198.28 | 194.23 | 287259 |
| 1782945300 | 195.29 | -0.05 | -0.03 | 196.23 | 197.125 | 192.85 | 331082 |
| 1782858900 | 195.34 | -0.41 | -0.21 | 196.99 | 199.41 | 194.94 | 371372 |
| 1782772500 | 195.75 | -0.5 | -0.25 | 194.56 | 197.72 | 190 | 477728 |
| 1782513300 | 196.25 | 0.33 | 0.17 | 196.74 | 197.585 | 191.5914 | 898011 |
| 1782426900 | 195.92 | 7.6 | 4.04 | 188.9 | 196.08 | 188.57 | 447912 |
| 1782340500 | 188.315 | 2.66 | 1.43 | 186.01 | 188.595 | 182 | 330139 |
| 1782254100 | 185.66 | 2.68 | 1.46 | 182.07 | 187.51 | 181.76 | 464580 |
| 1782167700 | 182.98 | 0.96 | 0.53 | 182.14 | 185.72 | 180.14 | 253612 |
| 1781822100 | 182.02 | 3.59 | 2.01 | 179.67 | 182.41 | 178.56 | 406759 |
| 1781735700 | 178.43 | -1.22 | -0.68 | 178.38 | 180.27 | 176.335 | 271424 |
| 1781649300 | 179.65 | -0.08 | -0.04 | 179.92 | 181.49 | 178.51 | 206814 |
| 1781562900 | 179.73 | -2.57 | -1.41 | 182.39 | 182.86 | 179.38 | 315372 |
| 1781303700 | 182.3 | 2.01 | 1.11 | 181 | 183.19 | 180.52 | 144924 |
| 1781217300 | 180.29 | 5.55 | 3.18 | 175.66 | 180.42 | 174.45 | 246869 |
| 1781130900 | 174.74 | -1.52 | -0.86 | 176.63 | 178.6799 | 174.145 | 257820 |
| 1781044500 | 176.26 | -0.77 | -0.43 | 178.26 | 183 | 175.5 | 293624 |
| 1780958100 | 177.03 | 3.06 | 1.76 | 175.05 | 177.65 | 174.73 | 249327 |
| 1780698900 | 173.97 | 0.9 | 0.52 | 173.26 | 177.45 | 172.54 | 432045 |
| 1780612500 | 173.07 | 2 | 1.17 | 173.76 | 174.25 | 171.6 | 177115 |
| 1780526100 | 171.07 | 1.5 | 0.88 | 169.08 | 171.975 | 168.8 | 177424 |
| 1780439700 | 169.57 | -1.63 | -0.95 | 169.96 | 174.9301 | 169.11 | 259232 |
| 1780353300 | 171.2 | 1.21 | 0.71 | 168.3 | 171.52 | 163.6 | 238863 |
| 1780094100 | 169.99 | -1.54 | -0.90 | 170.94 | 171.3 | 164.8701 | 325846 |
| 1780007700 | 171.53 | 1.64 | 0.97 | 170 | 171.75 | 166.88 | 216742 |
| 1779921300 | 169.89 | 2.74 | 1.64 | 168.11 | 171.48 | 167 | 195988 |
| 1779834900 | 167.15 | 2.5 | 1.52 | 165.71 | 167.47999 | 164.18 | 177666 |
| 1779489300 | 164.65 | 0.08 | 0.05 | 164.18 | 164.93 | 162.225 | 131983 |
| 1779402900 | 164.57 | -1.41 | -0.85 | 163.29 | 165.13999 | 158.13 | 273928 |
| 1779316500 | 165.97999 | 4.41 | 2.73 | 161.79 | 166.24 | 159.84 | 311576 |
| 1779230100 | 161.57 | -1.33 | -0.82 | 161.33 | 165.745 | 160.94 | 261197 |
| 1779143700 | 162.9 | 3.64 | 2.29 | 159.55 | 163.53 | 158.13999 | 181765 |
| 1778884500 | 159.26 | -0.48 | -0.30 | 158.56 | 160.585 | 157.37 | 244366 |
| 1778798100 | 159.74 | 1.63 | 1.03 | 159.13999 | 160.32 | 158.11 | 158121 |
| 1778711700 | 158.11 | 1.62 | 1.04 | 155.78 | 158.65 | 153.6301 | 209571 |
| 1778625300 | 156.49 | -0.49 | -0.31 | 156.97999 | 158.315 | 154.3 | 199517 |
| 1778538900 | 156.97999 | -1.28 | -0.81 | 158.22999 | 158.85 | 156.41 | 142999 |
| 1778279700 | 158.26 | 1.72 | 1.10 | 157.19 | 158.5 | 155.09 | 172629 |
| 1778193300 | 156.54 | -3.37 | -2.11 | 160.01 | 160.85 | 155.62 | 315881 |
| 1778106900 | 159.91 | 3.35 | 2.14 | 158.3 | 160.07 | 156.44 | 309785 |
| 1778020500 | 156.56 | 3.45 | 2.25 | 153.88999 | 157.21 | 153.88999 | 295221 |
| 1777934100 | 153.11 | -5.1 | -3.22 | 157.32 | 160.99 | 152.65 | 233763 |
| 1777674900 | 158.21 | 1.29 | 0.82 | 156.96 | 161.51499 | 155.11 | 278224 |
| 1777588500 | 156.91999 | 3.03 | 1.97 | 154.33 | 158.15 | 153.88999 | 194595 |
| 1777502100 | 153.88999 | -1.63 | -1.05 | 154.94 | 156.13999 | 153.07 | 165777 |
| 1777415700 | 155.52 | 0.53 | 0.34 | 157.36 | 159.38999 | 153.61009 | 278313 |
| 1777329300 | 154.99 | -6.11 | -3.79 | 161 | 163.69999 | 153.49 | 417711 |
| 1777070100 | 161.1 | -1.05 | -0.65 | 162.15 | 165.25 | 159.875 | 214246 |
| 1776983700 | 162.15 | 1.88 | 1.17 | 160.96 | 162.715 | 159.9923 | 191885 |
| 1776897300 | 160.27 | 1.49 | 0.94 | 159.88999 | 161.19 | 157.97829 | 182347 |
| 1776810900 | 158.78 | -0.42 | -0.26 | 159.9 | 160.87 | 157.91 | 142939 |
| 1776724500 | 159.19999 | -2.58 | -1.59 | 161.78 | 162.96 | 159.18 | 232528 |
| 1776465300 | 161.78 | 5.11 | 3.26 | 158.49 | 162.75 | 158.49 | 170701 |
| 1776378900 | 156.66999 | 1.28 | 0.82 | 154.19999 | 156.84 | 154.04 | 166300 |
| 1776292500 | 155.38999 | -1.33 | -0.85 | 155.66 | 155.97 | 154.01 | 136801 |
| 1776206100 | 156.72 | -1.3 | -0.82 | 157.46 | 158.645 | 155.27 | 312604 |
| 1776119700 | 158.02 | 0.99 | 0.63 | 156 | 160.72999 | 153.0182 | 261330 |
| 1775860500 | 157.03 | -4.23 | -2.62 | 160.18 | 162.91999 | 155.18 | 304178 |
| 1775774100 | 161.26 | 4.56 | 2.91 | 161.85 | 165 | 153.12 | 582344 |
| 1775687700 | 156.69999 | 5.94 | 3.94 | 154.66999 | 160.43 | 153.245 | 375855 |
| 1775601300 | 150.76 | -4.23 | -2.73 | 154.59 | 154.9 | 149.685 | 234694 |
| 1775514900 | 154.99 | 2.51 | 1.65 | 151.62 | 155.57 | 149.5 | 227931 |
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.
