Premium
PTL Ltd (PTLE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.55 | 26.0736196319 | 9.78 | 13.979 | 8.5 | 1221963 | 11.66651338 | CS |
| 4 | 2.85 | 30.0632911392 | 9.48 | 13.979 | 6.82 | 1229097 | 10.13266385 | CS |
| 12 | 7.96 | 182.151029748 | 4.37 | 13.979 | 2.0101 | 951978 | 7.05909848 | CS |
| 26 | 8.08 | 190.117647059 | 4.25 | 13.979 | 2.0101 | 950173 | 6.91470559 | CS |
| 52 | 8.08 | 190.117647059 | 4.25 | 13.979 | 2.0101 | 950173 | 6.91470559 | CS |
| 156 | 8.08 | 190.117647059 | 4.25 | 13.979 | 2.0101 | 950173 | 6.91470559 | CS |
| 260 | 8.08 | 190.117647059 | 4.25 | 13.979 | 2.0101 | 950173 | 6.91470559 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 12.32 | 0.27 | 2.20 | 12.36 | 13.979 | 11.7 | 1791581 |
| 1736379300 | 12.055 | 1.06 | 9.59 | 10.849 | 12.82 | 10.6 | 1510767 |
| 1736292900 | 11 | 0.83 | 8.16 | 9.56 | 11.18 | 9.18 | 741015 |
| 1736206500 | 10.17 | 2.78 | 37.62 | 9.78 | 10.79 | 8.5 | 844490 |
| 1735947300 | 7.39 | -4.8 | -39.38 | 11.71 | 12.5609 | 7.39 | 941634 |
| 1735860900 | 12.19 | 1.75 | 16.76 | 10.6378 | 12.84 | 10.04 | 2007258 |
| 1735688100 | 10.44 | 0.13 | 1.26 | 10.45 | 11.1235 | 10.1706 | 1145486 |
| 1735601700 | 10.31 | 0.68 | 7.06 | 9.5 | 10.54 | 8 | 1213055 |
| 1735342500 | 9.63 | -0.67 | -6.50 | 10.22 | 10.79 | 9.3114 | 2377025 |
| 1735256100 | 10.3 | 0.45 | 4.57 | 9.92 | 10.3 | 9.28 | 1527694 |
| 1735077840 | 9.85 | 0.28 | 2.93 | 9.72 | 9.85 | 9.5 | 395872 |
| 1734996900 | 9.57 | 0.62 | 6.93 | 9.3 | 9.85 | 8.8 | 1609047 |
| 1734737700 | 8.95 | 0.52 | 6.17 | 8.5268 | 9.2899999 | 8.21 | 1608579 |
| 1734651300 | 8.43 | 0.67 | 8.63 | 8.02 | 8.6 | 7.23 | 1946790 |
| 1734564900 | 7.76 | -0.02 | -0.26 | 7.9165 | 8.1603999 | 6.82 | 500285 |
| 1734478500 | 7.78 | -0.92 | -10.57 | 8.42 | 9.11 | 7.72 | 216448 |
| 1734392100 | 8.7 | -0.78 | -8.23 | 9.48 | 9.7899999 | 8.5867 | 517627 |
| 1734132900 | 9.48 | 1.38 | 17.04 | 7.91 | 10.188 | 7.39 | 439292 |
| 1734046500 | 8.1 | -0.27 | -3.23 | 7.88 | 8.72 | 5.54 | 989774 |
| 1733960100 | 8.3699999 | 0.61 | 7.86 | 7.95 | 8.9 | 7.6195 | 827931 |
| 1733873700 | 7.76 | 0.14 | 1.84 | 7.79 | 8.1 | 7.4 | 377574 |
| 1733787300 | 7.62 | 0.68 | 9.80 | 7.18 | 7.75 | 6.7852 | 154564 |
| 1733528100 | 6.94 | -0.45 | -6.09 | 7.44 | 7.44 | 6.71 | 673909 |
| 1733441700 | 7.39 | 0.18 | 2.50 | 7.39 | 7.85 | 7.2 | 546411 |
| 1733355300 | 7.21 | 0.12 | 1.69 | 7 | 7.53 | 6.65 | 1484632 |
| 1733268900 | 7.09 | 0.18 | 2.60 | 6.95 | 7.25 | 6.95 | 175937 |
| 1733182500 | 6.91 | -0.19 | -2.68 | 7.25 | 7.29 | 6.91 | 229262 |
| 1732917840 | 7.1 | 0.22 | 3.20 | 6.98 | 7.28 | 6.6 | 455159 |
| 1732750500 | 6.88 | -0.42 | -5.75 | 7.01 | 7.39 | 6.4 | 1105541 |
| 1732664100 | 7.3 | 0.61 | 9.12 | 6.54 | 7.3 | 6.25 | 2415799 |
| 1732577700 | 6.69 | 1.85 | 38.22 | 4.8 | 6.79 | 4.8 | 3262040 |
| 1732318500 | 4.84 | 0.66 | 15.79 | 3.96 | 5.5 | 3.8 | 3013036 |
| 1732232100 | 4.18 | 0.18 | 4.50 | 4.0599999 | 4.378 | 4.0599999 | 157430 |
| 1732145700 | 4 | 0.06 | 1.52 | 3.9402 | 4.15 | 3.88 | 338056 |
| 1732059300 | 3.94 | 0.48 | 13.87 | 3.85 | 3.97 | 3.57 | 1149824 |
| 1731972900 | 3.46 | 0.21 | 6.46 | 2.8 | 3.74 | 2.8 | 555779 |
| 1731713700 | 3.25 | 0.38 | 13.24 | 2.79 | 4.79 | 2.79 | 11187288 |
| 1731627300 | 2.87 | 0.4 | 16.19 | 2.55 | 2.9 | 2.5 | 53783 |
| 1731540900 | 2.47 | -0.05 | -1.98 | 2.43 | 2.65 | 2.4117 | 22139 |
| 1731454500 | 2.52 | -0.58 | -18.71 | 3.0299999 | 3.0366 | 2.0101 | 724276 |
| 1731368100 | 3.1 | 0.06 | 1.97 | 3.15 | 3.5 | 3.1 | 73685 |
| 1731108900 | 3.04 | 0.03 | 1.00 | 3.08 | 3.1 | 3 | 241857 |
| 1731022500 | 3.0099999 | -1.16 | -27.82 | 4.08 | 4.09 | 2.9001 | 845659 |
| 1730936100 | 4.17 | 0 | 0.00 | 4.1557 | 4.23 | 4.09 | 114872 |
| 1730849700 | 4.17 | -0.01 | -0.24 | 4.2 | 4.24 | 4.1 | 37775 |
| 1730763300 | 4.18 | 0.02 | 0.48 | 4.18 | 4.18 | 4.07 | 43464 |
| 1730500500 | 4.16 | 0 | 0.00 | 4.08 | 4.19 | 4.0701 | 40500 |
| 1730414100 | 4.16 | -0.01 | -0.24 | 4.11 | 4.24 | 4.04 | 83461 |
| 1730327700 | 4.17 | 0.06 | 1.46 | 4.16 | 4.17 | 4.05 | 43567 |
| 1730241300 | 4.11 | -0.03 | -0.72 | 4.07 | 4.135 | 4.07 | 17182 |
| 1730154900 | 4.14 | 0.03 | 0.73 | 4.01 | 4.1799 | 4.01 | 37042 |
| 1729895700 | 4.11 | -0 | -0.00 | 4.23 | 4.23 | 4.07 | 15990 |
| 1729809300 | 4.1101 | -0.07 | -1.67 | 4.07 | 4.22 | 4.0199999 | 41049 |
| 1729722900 | 4.18 | -0.12 | -2.79 | 4.24 | 4.29 | 4.1532 | 90058 |
| 1729636500 | 4.3 | -0.17 | -3.80 | 4.45 | 4.59 | 4.26 | 144196 |
| 1729550100 | 4.47 | -0.03 | -0.67 | 4.37 | 4.8 | 4.3676 | 206305 |
| 1729290900 | 4.5 | 0.36 | 8.70 | 4.23 | 4.64 | 4.21 | 238359 |
| 1729204500 | 4.14 | 0.07 | 1.72 | 4.1 | 4.49 | 4.04 | 302241 |
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
