Premium
Portillos Inc (PTLO)
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 | 0.1246 | 2.63983050847 | 4.72 | 5.095 | 4.6 | 1220202 | 4.86910927 | CS |
| 4 | 0.9346 | 23.9028132992 | 3.91 | 5.095 | 3.91 | 1470412 | 4.46439219 | CS |
| 12 | -0.5154 | -9.61567164179 | 5.36 | 6.69 | 3.775 | 1810383 | 4.66442719 | CS |
| 26 | 0.1946 | 4.18494623656 | 4.65 | 6.69 | 3.775 | 1753580 | 5.08541268 | CS |
| 52 | -7.3054 | -60.1267489712 | 12.15 | 12.2282 | 3.775 | 2417855 | 6.11240096 | CS |
| 156 | -17.9054 | -78.7050549451 | 22.75 | 23.99 | 3.775 | 1585699 | 9.30477739 | CS |
| 260 | -21.1554 | -81.3669230769 | 26 | 57.7251 | 3.775 | 1316364 | 13.29317108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 4.8 | 0.08 | 1.69 | 4.78 | 4.92 | 4.73 | 1137479 |
| 1783377300 | 4.72 | -0.26 | -5.22 | 4.95 | 5.0048 | 4.695 | 1256556 |
| 1783031700 | 4.98 | -0.01 | -0.20 | 5 | 5.05 | 4.865 | 1154446 |
| 1782945300 | 4.99 | 0.25 | 5.27 | 4.8 | 5.095 | 4.76 | 1512886 |
| 1782858900 | 4.74 | -0.01 | -0.21 | 4.72 | 4.76 | 4.6 | 956919 |
| 1782772500 | 4.75 | 0.01 | 0.21 | 4.7 | 4.755 | 4.545 | 1155218 |
| 1782513300 | 4.74 | 0.34 | 7.73 | 4.38 | 4.85 | 4.38 | 3614830 |
| 1782426900 | 4.4 | 0.06 | 1.38 | 4.34 | 4.5499 | 4.33 | 1467730 |
| 1782340500 | 4.34 | 0.28 | 6.90 | 4.08 | 4.35 | 4.08 | 1231810 |
| 1782254100 | 4.0599999 | 0.02 | 0.50 | 4.09 | 4.1449999 | 4.05 | 1042873 |
| 1782167700 | 4.04 | -0.22 | -5.16 | 4.2 | 4.355 | 4.025 | 1669613 |
| 1781822100 | 4.26 | 0.04 | 0.95 | 4.2699999 | 4.44 | 4.16 | 1372134 |
| 1781735700 | 4.22 | -0.11 | -2.54 | 4.33 | 4.455 | 4.195 | 1047178 |
| 1781649300 | 4.33 | -0.11 | -2.37 | 4.42 | 4.455 | 4.2699999 | 1294649 |
| 1781562900 | 4.4349999 | -0.01 | -0.11 | 4.47 | 4.58 | 4.41 | 969554 |
| 1781303700 | 4.44 | -0.03 | -0.67 | 4.47 | 4.565 | 4.4 | 1853184 |
| 1781217300 | 4.47 | 0.28 | 6.68 | 4.2 | 4.5 | 4.14 | 1851198 |
| 1781130900 | 4.19 | 0.23 | 5.81 | 3.96 | 4.29 | 3.96 | 1616235 |
| 1781044500 | 3.96 | 0.05 | 1.28 | 3.91 | 4.21 | 3.91 | 1400407 |
| 1780958100 | 3.91 | -0.08 | -2.01 | 3.99 | 4.015 | 3.91 | 1186304 |
| 1780698900 | 3.99 | 0.18 | 4.72 | 3.84 | 3.99 | 3.8245 | 2228615 |
| 1780612500 | 3.81 | -0.15 | -3.79 | 4.01 | 4.0401 | 3.775 | 2599093 |
| 1780526100 | 3.96 | -0.06 | -1.49 | 4.03 | 4.075 | 3.93 | 1359482 |
| 1780439700 | 4.0199999 | -0.15 | -3.60 | 4.11 | 4.14 | 3.995 | 1543282 |
| 1780353300 | 4.17 | -0.12 | -2.80 | 4.25 | 4.35 | 4.17 | 1121920 |
| 1780094100 | 4.29 | 0.03 | 0.70 | 4.22 | 4.4 | 4.22 | 1438057 |
| 1780007700 | 4.26 | 0.13 | 3.15 | 4.13 | 4.28 | 4.11 | 1318590 |
| 1779921300 | 4.13 | 0.15 | 3.77 | 4 | 4.2 | 3.99 | 1480697 |
| 1779834900 | 3.98 | -0.05 | -1.24 | 4.07 | 4.13 | 3.955 | 1487478 |
| 1779489300 | 4.03 | -0.07 | -1.71 | 4.0599999 | 4.15 | 3.96 | 1412785 |
| 1779402900 | 4.1 | 0.2 | 5.13 | 3.9 | 4.12 | 3.81 | 2573785 |
| 1779316500 | 3.9 | -0.08 | -2.01 | 3.98 | 4.0199999 | 3.885 | 1427474 |
| 1779230100 | 3.98 | 0.05 | 1.27 | 3.92 | 4.08 | 3.875 | 2276557 |
| 1779143700 | 3.93 | -0.05 | -1.26 | 3.95 | 4.0599999 | 3.93 | 2008237 |
| 1778884500 | 3.98 | -0.01 | -0.25 | 3.97 | 4.12 | 3.95 | 2117231 |
| 1778798100 | 3.99 | -0.05 | -1.24 | 4.05 | 4.17 | 3.96 | 2015003 |
| 1778711700 | 4.04 | -0.01 | -0.25 | 4.2 | 4.23 | 4.04 | 2418645 |
| 1778625300 | 4.05 | -0.07 | -1.70 | 4.1 | 4.175 | 4.03 | 2548868 |
| 1778538900 | 4.12 | -0.18 | -4.19 | 4.32 | 4.4 | 4.105 | 2195309 |
| 1778279700 | 4.3 | -0.06 | -1.38 | 4.43 | 4.54 | 4.275 | 2244134 |
| 1778193300 | 4.36 | -0.13 | -2.90 | 4.37 | 4.485 | 4.2699999 | 5676469 |
| 1778106900 | 4.49 | -0.3 | -6.17 | 4.8099999 | 4.945 | 4.48 | 3749880 |
| 1778020500 | 4.785 | -0.94 | -16.35 | 5.73 | 5.74 | 4.725 | 5974974 |
| 1777934100 | 5.72 | -0.77 | -11.86 | 6.39 | 6.49 | 5.71 | 2294645 |
| 1777674900 | 6.49 | 0.24 | 3.84 | 6.26 | 6.615 | 6.25 | 1412633 |
| 1777588500 | 6.25 | 0.33 | 5.57 | 5.95 | 6.26 | 5.92 | 1431595 |
| 1777502100 | 5.92 | -0.16 | -2.63 | 6.07 | 6.165 | 5.91 | 1359816 |
| 1777415700 | 6.08 | -0.31 | -4.85 | 6.37 | 6.43 | 6.0599999 | 906152 |
| 1777329300 | 6.39 | -0.03 | -0.47 | 6.36 | 6.46 | 6.2 | 1221144 |
| 1777070100 | 6.42 | 0.03 | 0.47 | 6.35 | 6.55 | 6.325 | 1214962 |
| 1776983700 | 6.39 | -0.11 | -1.69 | 6.54 | 6.6 | 6.37 | 1305285 |
| 1776897300 | 6.5 | 0.26 | 4.17 | 6.48 | 6.69 | 6.3099999 | 1515211 |
| 1776810900 | 6.24 | -0.08 | -1.27 | 6.3099999 | 6.46 | 6.1 | 1589877 |
| 1776724500 | 6.32 | 0.41 | 6.94 | 5.86 | 6.32 | 5.85 | 1620721 |
| 1776465300 | 5.91 | 0.32 | 5.72 | 5.64 | 5.96 | 5.61 | 2312473 |
| 1776378900 | 5.59 | 0.07 | 1.27 | 5.5 | 5.675 | 5.5 | 1973156 |
| 1776292500 | 5.5199999 | -0.04 | -0.72 | 5.57 | 5.605 | 5.4349999 | 848951 |
| 1776206100 | 5.5599999 | 0.18 | 3.35 | 5.36 | 5.57 | 5.35 | 1316613 |
| 1776119700 | 5.38 | -0.4 | -6.92 | 5.7 | 5.72 | 5.38 | 1473853 |
| 1775860500 | 5.78 | -0.07 | -1.20 | 5.85 | 5.9 | 5.74 | 705198 |
| 1775774100 | 5.85 | 0.15 | 2.63 | 5.66 | 5.89 | 5.66 | 887024 |
| 1775687700 | 5.7 | 0.09 | 1.60 | 5.8099999 | 5.85 | 5.67 | 977910 |
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.
