Premium
Polestar Automotive Holding UK PLC (PSNY)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.80373831776 | 1.07 | 1.2495 | 1.02 | 6409828 | 1.14287133 | CS |
| 4 | -0.0299 | -2.6462518807 | 1.1299 | 1.2495 | 0.85 | 5683587 | 1.03073779 | CS |
| 12 | -0.19 | -14.7286821705 | 1.29 | 1.39 | 0.85 | 4706947 | 1.12370124 | CS |
| 26 | 0.1 | 10 | 1 | 1.9 | 0.6101 | 7688389 | 1.10005755 | CS |
| 52 | -1 | -47.619047619 | 2.1 | 2.3292 | 0.6101 | 7127126 | 1.11525836 | CS |
| 156 | -11.88 | -91.5254237288 | 12.98 | 13.36 | 0.6101 | 4583348 | 2.5558858 | CS |
| 260 | -11.88 | -91.5254237288 | 12.98 | 13.36 | 0.6101 | 4583348 | 2.5558858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 1.1399999 | -0.08 | -6.56 | 1.24 | 1.26 | 1.11 | 6155285 |
| 1735947300 | 1.22 | 0.12 | 10.91 | 1.1 | 1.23 | 1.09 | 9845679 |
| 1735860900 | 1.1 | 0.05 | 4.76 | 1.08 | 1.12 | 1.04 | 3537161 |
| 1735688100 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1299999 | 1.02 | 6334129 |
| 1735601700 | 1.07 | -0.04 | -3.60 | 1.08 | 1.09 | 1.03 | 3218026 |
| 1735342500 | 1.11 | 0.03 | 2.78 | 1.06 | 1.1399999 | 1.03 | 4259580 |
| 1735256100 | 1.08 | -0.01 | -0.92 | 1.08 | 1.11 | 1.06 | 2062040 |
| 1735077840 | 1.09 | 0.01 | 0.93 | 1.1 | 1.12 | 1.05 | 3142711 |
| 1734996900 | 1.08 | 0.08 | 8.44 | 1 | 1.09 | 0.95 | 6608651 |
| 1734737700 | 0.9959 | 0.0589 | 6.29 | 0.93 | 1.03 | 0.92795 | 9399582 |
| 1734651300 | 0.937 | 0.0798 | 9.31 | 0.89 | 0.958 | 0.8801 | 6546848 |
| 1734564900 | 0.8572 | -0.0475 | -5.25 | 0.9069 | 0.9403 | 0.85 | 9318853 |
| 1734478500 | 0.9047 | -0.0618 | -6.39 | 0.95 | 0.95 | 0.8901 | 7126860 |
| 1734392100 | 0.9665 | -0.0535 | -5.25 | 1.02 | 1.02 | 0.9431 | 12423795 |
| 1734132900 | 1.02 | -0.01 | -0.97 | 1.03 | 1.0445 | 1 | 3640805 |
| 1734046500 | 1.03 | -0.04 | -3.74 | 1.05 | 1.08 | 1.03 | 4225444 |
| 1733960100 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1299999 | 1.05 | 2688320 |
| 1733873700 | 1.08 | -0.05 | -4.42 | 1.1299999 | 1.15 | 1.08 | 3389257 |
| 1733787300 | 1.1299999 | 0.03 | 2.73 | 1.1299999 | 1.205 | 1.12 | 5058968 |
| 1733528100 | 1.1 | 0.03 | 2.80 | 1.07 | 1.12 | 1.0504 | 3435331 |
| 1733441700 | 1.07 | 0.02 | 1.90 | 1.07 | 1.09 | 1.05 | 2039683 |
| 1733355300 | 1.05 | -0.01 | -0.94 | 1.07 | 1.09 | 1.02 | 3914018 |
| 1733268900 | 1.06 | -0.01 | -0.93 | 1.07 | 1.0794 | 1.03 | 3644104 |
| 1733182500 | 1.07 | -0.07 | -6.14 | 1.1399999 | 1.1399999 | 1.03 | 4580690 |
| 1732917840 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.15 | 1.09 | 2669447 |
| 1732750500 | 1.09 | -0.01 | -0.91 | 1.11 | 1.1500999 | 1.05 | 3524374 |
| 1732664100 | 1.1 | -0.1 | -8.33 | 1.215 | 1.22 | 1.1 | 3653823 |
| 1732577700 | 1.2 | 0.06 | 5.26 | 1.1299999 | 1.23 | 1.1299999 | 21967693 |
| 1732318500 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.23 | 1.1 | 6101612 |
| 1732232100 | 1.1 | 0.06 | 5.77 | 1.04 | 1.1 | 1.01 | 3796421 |
| 1732145700 | 1.04 | 0.02 | 1.96 | 1.02 | 1.07 | 0.98 | 4737994 |
| 1732059300 | 1.02 | -0.09 | -8.11 | 1.1 | 1.12 | 1.01 | 5522199 |
| 1731972900 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.15 | 1.1 | 3566642 |
| 1731713700 | 1.16 | -0.06 | -4.53 | 1.21 | 1.22 | 1.1299999 | 4197564 |
| 1731627300 | 1.215 | 0.01 | 0.41 | 1.21 | 1.26 | 1.17 | 3429550 |
| 1731540900 | 1.21 | -0.01 | -0.82 | 1.24 | 1.3 | 1.21 | 4568507 |
| 1731454500 | 1.22 | -0.01 | -0.41 | 1.2 | 1.25 | 1.16 | 3427552 |
| 1731368100 | 1.225 | -0.01 | -0.41 | 1.23 | 1.29 | 1.22 | 3854503 |
| 1731108900 | 1.23 | -0.04 | -2.77 | 1.25 | 1.2599 | 1.18 | 3704271 |
| 1731022500 | 1.2649999 | 0.09 | 7.66 | 1.2 | 1.3 | 1.195 | 4568910 |
| 1730936100 | 1.175 | -0.11 | -8.20 | 1.22 | 1.24 | 1.15 | 3458657 |
| 1730849700 | 1.28 | 0.06 | 4.92 | 1.23 | 1.29 | 1.23 | 2562369 |
| 1730763300 | 1.22 | 0.08 | 7.02 | 1.16 | 1.2799 | 1.15 | 4031349 |
| 1730500500 | 1.1399999 | 0.03 | 2.70 | 1.15 | 1.17 | 1.125 | 2291184 |
| 1730414100 | 1.11 | -0.05 | -4.31 | 1.16 | 1.18 | 1.1 | 3724315 |
| 1730327700 | 1.16 | -0.1 | -7.94 | 1.26 | 1.26 | 1.15 | 4262786 |
| 1730241300 | 1.26 | -0.12 | -8.70 | 1.37 | 1.3799999 | 1.25 | 4174992 |
| 1730154900 | 1.3799999 | 0.05 | 3.76 | 1.36 | 1.3899999 | 1.34 | 3744685 |
| 1729895700 | 1.33 | 0.02 | 1.53 | 1.32 | 1.37 | 1.3 | 3104070 |
| 1729809300 | 1.31 | 0.06 | 4.80 | 1.3 | 1.33 | 1.27 | 3345371 |
| 1729722900 | 1.25 | -0.07 | -5.30 | 1.32 | 1.34 | 1.23 | 2910368 |
| 1729636500 | 1.32 | 0.03 | 2.33 | 1.25 | 1.37 | 1.25 | 4098376 |
| 1729550100 | 1.29 | 0.01 | 0.78 | 1.27 | 1.31 | 1.22 | 2396219 |
| 1729290900 | 1.28 | 0.05 | 4.07 | 1.26 | 1.29 | 1.24 | 2291581 |
| 1729204500 | 1.23 | -0.03 | -2.38 | 1.28 | 1.28 | 1.21 | 2574211 |
| 1729118100 | 1.26 | 0.06 | 5.00 | 1.15 | 1.28 | 1.1399999 | 4832856 |
| 1729031700 | 1.2 | -0.14 | -10.45 | 1.29 | 1.31 | 1.2 | 9300498 |
| 1728945300 | 1.34 | -0.11 | -7.59 | 1.45 | 1.45 | 1.33 | 5780564 |
| 1728686100 | 1.45 | -0.03 | -1.69 | 1.36 | 1.46 | 1.29 | 6504346 |
| 1728599700 | 1.475 | -0.12 | -7.23 | 1.56 | 1.58 | 1.43 | 7507385 |
| 1728513300 | 1.59 | 0.08 | 5.30 | 1.5 | 1.62 | 1.48 | 3490030 |
| 1728426900 | 1.51 | -0.13 | -7.93 | 1.61 | 1.62 | 1.5 | 5674877 |
| 1728340500 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.68 | 1.6 | 3286232 |
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
