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 | -1.34 | -1.50005597224 | 89.33 | 90.735 | 84.925 | 221079 | 87.51141815 | CS |
| 4 | -4.83 | -5.2036199095 | 92.82 | 95.08 | 84.925 | 222368 | 90.15841905 | CS |
| 12 | -8.87 | -9.15754697502 | 96.86 | 97.76 | 81.66 | 219391 | 90.94617817 | CS |
| 26 | 2.16 | 2.51660258651 | 85.83 | 99.23 | 81.66 | 179251 | 90.58991074 | CS |
| 52 | 4.36 | 5.21344015306 | 83.63 | 99.23 | 77.51 | 165320 | 87.19475995 | CS |
| 156 | 9.94 | 12.735426009 | 78.05 | 99.23 | 56.29 | 150420 | 77.85510192 | CS |
| 260 | 35.89 | 68.886756238 | 52.1 | 104.9 | 41.15 | 137906 | 76.78273018 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 87.99 | 2 | 2.33 | 85.67 | 88.12 | 85.59 | 273184 |
| 1741217700 | 85.99 | 0.02 | 0.02 | 86.13 | 87.48 | 84.925 | 222065 |
| 1741131300 | 85.97 | -2.7 | -3.04 | 87.08 | 90.21 | 85.625 | 242169 |
| 1741044900 | 88.67 | -0.72 | -0.81 | 89.62 | 90.43 | 88.32 | 154003 |
| 1740785700 | 89.39 | 0.23 | 0.26 | 89.33 | 90.735 | 88.01 | 213976 |
| 1740699300 | 89.16 | -1.73 | -1.90 | 90.68 | 91.32 | 89.085 | 126162 |
| 1740612900 | 90.89 | -1.11 | -1.21 | 91.75 | 92.73 | 89.765 | 217639 |
| 1740526500 | 92 | 1.36 | 1.50 | 91.03 | 93.06 | 91.03 | 274034 |
| 1740440100 | 90.64 | 0.96 | 1.07 | 90.58 | 91.25 | 88.2 | 317215 |
| 1740180900 | 89.68 | 0.12 | 0.13 | 90.42 | 90.5 | 88.99 | 258616 |
| 1740094500 | 89.56 | 1.33 | 1.51 | 87.6 | 89.81 | 87.01 | 256423 |
| 1740008100 | 88.23 | 0.2 | 0.23 | 87.76 | 88.555 | 87.36 | 224482 |
| 1739921700 | 88.03 | -3.11 | -3.41 | 90.84 | 91.385 | 87.29 | 284875 |
| 1739576100 | 91.14 | -2.66 | -2.84 | 94.24 | 94.24 | 91.1 | 234140 |
| 1739489700 | 93.8 | 0.25 | 0.27 | 94.08 | 94.48 | 92.97 | 138917 |
| 1739403300 | 93.55 | -1.31 | -1.38 | 93.97 | 95.052 | 93.42 | 180277 |
| 1739316900 | 94.86 | 0.21 | 0.22 | 94.28 | 95.08 | 94.16 | 177439 |
| 1739230500 | 94.65 | 2.99 | 3.26 | 92.67 | 95.04 | 91.91 | 242674 |
| 1738971300 | 91.66 | -1.07 | -1.15 | 92.82 | 92.965 | 91.475 | 186703 |
| 1738884900 | 92.73 | -0.46 | -0.49 | 93.71 | 94.42 | 92.225 | 165696 |
| 1738798500 | 93.19 | 0.73 | 0.79 | 92.46 | 93.2 | 91.62 | 212022 |
| 1738712100 | 92.46 | 2.39 | 2.65 | 90.37 | 92.79 | 89.98 | 179107 |
| 1738625700 | 90.07 | -0.9 | -0.99 | 89.36 | 91.465 | 87.5 | 165432 |
| 1738366500 | 90.97 | -1.02 | -1.11 | 91.77 | 91.985 | 90.29 | 267625 |
| 1738280100 | 91.99 | 0.06 | 0.07 | 92.62 | 93.3 | 91.76 | 162473 |
| 1738193700 | 91.93 | 0.37 | 0.40 | 91.66 | 92.7691 | 91.4437 | 273121 |
| 1738107300 | 91.56 | -1.27 | -1.37 | 92.35 | 92.56 | 91.5 | 216890 |
| 1738020900 | 92.83 | 2.04 | 2.25 | 90.33 | 92.92 | 88.374 | 189354 |
| 1737761700 | 90.79 | 0.15 | 0.17 | 90.14 | 91.285 | 89.675 | 314614 |
| 1737675300 | 90.64 | 0 | 0.00 | 90.64 | 90.64 | 90.64 | 0 |
| 1737588900 | 90.64 | 0.19 | 0.21 | 90.31 | 91.02 | 89.87 | 310642 |
| 1737502500 | 90.45 | 3.15 | 3.61 | 88.07 | 90.695 | 87.77 | 277861 |
| 1737156900 | 87.3 | 0.18 | 0.21 | 87.7 | 88.3 | 87 | 183172 |
| 1737070500 | 87.12 | -0.34 | -0.39 | 87.4 | 87.67 | 86.17 | 156782 |
| 1736984100 | 87.46 | 1.29 | 1.50 | 87.32 | 88.57 | 86.875 | 183198 |
| 1736897700 | 86.17 | 1.31 | 1.54 | 84.44 | 86.43 | 84.44 | 227347 |
| 1736811300 | 84.86 | -4.39 | -4.92 | 88.49 | 90.035 | 84.5 | 402973 |
| 1736552100 | 89.25 | -4.2 | -4.49 | 82 | 91.125 | 81.66 | 485408 |
| 1736379300 | 93.45 | 1.23 | 1.33 | 92.15 | 94.17 | 91.72 | 404261 |
| 1736292900 | 92.22 | 0.5 | 0.55 | 91.72 | 92.375 | 91.11 | 231556 |
| 1736206500 | 91.72 | -0.63 | -0.68 | 92.51 | 94.4639 | 91.47 | 146072 |
| 1735947300 | 92.35 | -0.56 | -0.60 | 92.68 | 93.09 | 91.84 | 116045 |
| 1735860900 | 92.91 | 0.74 | 0.80 | 92.49 | 93.205 | 92 | 198611 |
| 1735688100 | 92.17 | 0.72 | 0.78 | 91.73 | 92.38 | 91.52 | 99599 |
| 1735601700 | 91.455 | -1.54 | -1.65 | 92.81 | 92.81 | 91.05 | 93416 |
| 1735342500 | 92.99 | -1.31 | -1.39 | 93.8 | 94.5194 | 92.79 | 82888 |
| 1735256100 | 94.3 | -0.27 | -0.29 | 94.39 | 95.0999 | 93.63 | 94300 |
| 1735077840 | 94.57 | 0.36 | 0.38 | 94.52 | 94.7 | 93.64 | 57777 |
| 1734996900 | 94.21 | 0.21 | 0.22 | 93.95 | 94.33 | 92.6 | 142261 |
| 1734737700 | 94 | 0.07 | 0.07 | 93.12 | 95.83 | 93.12 | 575917 |
| 1734651300 | 93.93 | 0.1 | 0.11 | 94.8 | 95.985 | 92.78 | 167062 |
| 1734564900 | 93.83 | 0.06 | 0.06 | 94.19 | 95.21 | 92.965 | 358159 |
| 1734478500 | 93.77 | -0.7 | -0.74 | 93.78 | 94.83 | 93.3694 | 200128 |
| 1734392100 | 94.47 | 0.54 | 0.57 | 93.83 | 95.41 | 93.73 | 98084 |
| 1734132900 | 93.93 | -2.83 | -2.92 | 96.86 | 97.76 | 92.705 | 182241 |
| 1734046500 | 96.76 | -0.16 | -0.17 | 96.89 | 99.23 | 96.5 | 303707 |
| 1733960100 | 96.92 | 0.25 | 0.26 | 97.53 | 98.25 | 96.47 | 250823 |
| 1733873700 | 96.67 | 1.46 | 1.53 | 95.47 | 96.98 | 94.105 | 176346 |
| 1733787300 | 95.21 | 3.61 | 3.94 | 91.86 | 95.355 | 91.86 | 174458 |
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
