Premium
PTL Ltd (PTLE)
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 | 0.86 | 14.1680395387 | 6.07 | 7.36 | 5.25 | 13905 | 5.41537067 | CS |
| 4 | 2.14 | 44.6764091858 | 4.79 | 7.36 | 4.5 | 18741 | 5.75535253 | CS |
| 12 | 0.43 | 6.61538461538 | 6.5 | 9 | 4.5 | 16705 | 6.50395515 | CS |
| 26 | 6.8137 | 5858.72742906 | 0.1163 | 16.17 | 0.09 | 1890364 | 0.54280225 | CS |
| 52 | 6.69 | 2787.5 | 0.24 | 16.17 | 0.09 | 4404197 | 0.31535549 | CS |
| 156 | 2.68 | 63.0588235294 | 4.25 | 16.17 | 0.09 | 4269289 | 0.64356454 | CS |
| 260 | 2.68 | 63.0588235294 | 4.25 | 16.17 | 0.09 | 4269289 | 0.64356454 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 7.37 | 2.12 | 40.38 | 5.87 | 8.5399999 | 5.3 | 313565 |
| 1782340500 | 5.25 | -0.3 | -5.41 | 5.73 | 6.75 | 5.25 | 30358 |
| 1782254100 | 5.55 | -0.06 | -1.07 | 5.71 | 5.71 | 5.425 | 1107 |
| 1782167700 | 5.6101 | -0.12 | -2.18 | 5.7 | 6.77 | 5.55 | 22808 |
| 1781822100 | 5.735 | -0.25 | -4.10 | 6.07 | 6.07 | 5.46 | 1345 |
| 1781735700 | 5.98 | 0.32 | 5.65 | 5.3099999 | 6.08 | 5.3099999 | 11994 |
| 1781649300 | 5.66 | 0.16 | 2.91 | 5.58 | 5.76 | 5.15 | 2991 |
| 1781562900 | 5.5 | -0.48 | -8.03 | 5.98 | 6 | 5.2 | 6710 |
| 1781303700 | 5.98 | 0.97 | 19.36 | 5.46 | 6.11 | 5.05 | 12325 |
| 1781217300 | 5.0101 | -0.48 | -8.82 | 5.49 | 5.49 | 5.01 | 2302 |
| 1781130900 | 5.495 | -0.04 | -0.71 | 5.37 | 5.495 | 5.0199999 | 2003 |
| 1781044500 | 5.5343 | -0.01 | -0.10 | 5.53 | 5.76 | 5.53 | 12554 |
| 1780958100 | 5.54 | -0.36 | -6.10 | 5.58 | 5.58 | 5.1 | 16839 |
| 1780698900 | 5.9 | 0.33 | 5.92 | 4.63 | 5.9 | 4.5 | 217037 |
| 1780612500 | 5.57 | -0.11 | -1.94 | 5.15 | 5.8 | 5.15 | 2168 |
| 1780526100 | 5.68 | 0.53 | 10.29 | 5.19 | 5.68 | 5.15 | 4061 |
| 1780439700 | 5.15 | 0.14 | 2.78 | 5.01 | 5.9999 | 5.01 | 3245 |
| 1780353300 | 5.0105 | 0 | 0.01 | 4.94 | 5.03 | 4.94 | 874 |
| 1780094100 | 5.01 | 0 | 0.00 | 5.01 | 5.15 | 5.01 | 997 |
| 1780007700 | 5.01 | 0.01 | 0.20 | 4.79 | 5.1 | 4.73 | 4353 |
| 1779921300 | 5 | 0 | 0.00 | 5 | 5.15 | 5 | 4588 |
| 1779834900 | 5 | 0.02 | 0.40 | 4.85 | 5.01 | 4.85 | 7468 |
| 1779489300 | 4.98 | 0.31 | 6.64 | 4.67 | 4.98 | 4.55 | 6590 |
| 1779402900 | 4.67 | 0.02 | 0.43 | 4.5 | 4.67 | 4.5 | 470 |
| 1779316500 | 4.65 | 0.05 | 1.09 | 4.9 | 4.95 | 4.5 | 6311 |
| 1779230100 | 4.6 | -0.22 | -4.56 | 4.91 | 5.25 | 4.6 | 6790 |
| 1779143700 | 4.82 | -0.22 | -4.37 | 4.71 | 5.2753 | 4.69 | 11695 |
| 1778884500 | 5.04 | -0.11 | -2.14 | 5.0199999 | 5.49 | 4.71 | 7076 |
| 1778798100 | 5.15 | -0.25 | -4.63 | 5.49 | 5.99 | 4.5728 | 8445 |
| 1778711700 | 5.4 | -0.15 | -2.70 | 5.5199999 | 6.05 | 5.11 | 12301 |
| 1778625300 | 5.55 | 0.1 | 1.83 | 5.53 | 6.05 | 5.35 | 5320 |
| 1778538900 | 5.45 | -0.05 | -0.91 | 5.39 | 5.98 | 5.3701 | 7292 |
| 1778279700 | 5.5 | -0.11 | -1.96 | 5.65 | 6.25 | 5.2617 | 11503 |
| 1778193300 | 5.61 | 0.01 | 0.18 | 5.4 | 6.77 | 5.4 | 6578 |
| 1778106900 | 5.6 | -0.41 | -6.82 | 5.72 | 5.99 | 5.5221 | 7569 |
| 1778020500 | 6.01 | 0.11 | 1.86 | 5.95 | 6.3 | 5.88 | 5807 |
| 1777934100 | 5.9 | 0.1 | 1.72 | 5.9 | 6.29 | 5.9 | 1648 |
| 1777674900 | 5.8 | -0.31 | -5.07 | 6 | 6.29 | 5.8 | 5868 |
| 1777588500 | 6.11 | -0.36 | -5.56 | 6.21 | 6.78 | 5.8099999 | 27566 |
| 1777502100 | 6.47 | 0.36 | 5.89 | 6.16 | 6.53 | 6.16 | 48751 |
| 1777415700 | 6.11 | 0 | 0.00 | 6.17 | 6.64 | 5.86 | 3768 |
| 1777329300 | 6.11 | -0.39 | -6.00 | 6.48 | 6.5 | 6.11 | 2252 |
| 1777070100 | 6.5 | 0.1 | 1.56 | 6.51 | 7 | 6.3 | 59752 |
| 1776983700 | 6.4 | -0.21 | -3.18 | 6.51 | 7 | 6.26 | 6445 |
| 1776897300 | 6.61 | -0.01 | -0.08 | 6.91 | 6.99 | 6.5 | 24476 |
| 1776810900 | 6.615 | 0.24 | 3.68 | 6.3 | 6.615 | 6.3 | 6420 |
| 1776724500 | 6.38 | -0.14 | -2.15 | 6.96 | 7.19 | 6.38 | 5058 |
| 1776465300 | 6.5199999 | -0.6 | -8.43 | 6.98 | 7.165 | 6.51 | 7412 |
| 1776378900 | 7.12 | -0.83 | -10.44 | 7.67 | 7.781 | 6.665 | 27920 |
| 1776292500 | 7.95 | -0.3 | -3.64 | 8.49 | 8.6199999 | 7.6 | 48701 |
| 1776206100 | 8.25 | -0.37 | -4.29 | 8.68 | 8.8699999 | 8.25 | 35039 |
| 1776119700 | 8.6199999 | -0.31 | -3.47 | 8.75 | 9 | 8.1100999 | 10276 |
| 1775860500 | 8.93 | 0.14 | 1.59 | 8.66 | 8.93 | 8.4 | 12660 |
| 1775774100 | 8.7899999 | 0.37 | 4.39 | 8.4 | 8.7899999 | 8.01 | 9719 |
| 1775687700 | 8.42 | 0.99 | 13.32 | 7.26 | 8.42 | 7.1954 | 94252 |
| 1775601300 | 7.43 | -0.07 | -0.93 | 7.42 | 7.5 | 7.11 | 10476 |
| 1775514900 | 7.5 | 0.78 | 11.52 | 6.67 | 7.5 | 6.57 | 16125 |
| 1775169300 | 6.725 | 0.23 | 3.46 | 6.5 | 6.95 | 6.1155 | 15709 |
| 1775082900 | 6.5 | 0.74 | 12.85 | 5.72 | 7.175 | 5.61 | 176639 |
| 1774996500 | 5.76 | 0.3 | 5.49 | 5.46 | 5.8099999 | 5.21 | 15967 |
| 1774910100 | 5.46 | 0.53 | 10.75 | 4.97 | 5.89 | 4.97 | 56596 |
| 1774650900 | 4.93 | -0.03 | -0.60 | 4.7699999 | 5.44 | 4.5 | 35534 |
| 1774564500 | 4.96 | -0.59 | -10.63 | 5.57 | 5.775 | 4.68 | 98622 |
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.
