Premium
Peloton Interactive Inc (PTON)
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 | -0.475 | -8.19672131148 | 5.795 | 5.985 | 5.32 | 10848005 | 5.61954097 | CS |
| 4 | -0.3 | -5.33807829181 | 5.62 | 6.54 | 5.32 | 15099772 | 5.85810998 | CS |
| 12 | 1.28 | 31.6831683168 | 4.04 | 6.54 | 4.03 | 14120650 | 5.39012365 | CS |
| 26 | -0.79 | -12.9296235679 | 6.11 | 7.02 | 3.65 | 13366854 | 5.10815697 | CS |
| 52 | -0.79 | -12.9296235679 | 6.11 | 9.2 | 3.65 | 12556154 | 6.19536203 | CS |
| 156 | -2.03 | -27.619047619 | 7.35 | 10.895 | 2.7 | 13761512 | 5.98079511 | CS |
| 260 | -111.28 | -95.4373927959 | 116.6 | 129.7 | 2.7 | 13843913 | 15.07564365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 5.43 | -0.34 | -5.89 | 5.62 | 5.67 | 5.42 | 11538443 |
| 1781822100 | 5.7699999 | 0.24 | 4.34 | 5.62 | 5.79 | 5.565 | 13539251 |
| 1781735700 | 5.53 | -0.19 | -3.32 | 5.72 | 5.89 | 5.51 | 8894391 |
| 1781649300 | 5.72 | -0.08 | -1.38 | 5.795 | 5.985 | 5.71 | 9419936 |
| 1781562900 | 5.8 | 0.25 | 4.50 | 5.68 | 5.83 | 5.5201 | 8218308 |
| 1781303700 | 5.55 | -0.1 | -1.77 | 5.65 | 5.6771 | 5.46 | 9243205 |
| 1781217300 | 5.65 | 0.06 | 1.07 | 5.62 | 5.69 | 5.48 | 5950772 |
| 1781130900 | 5.59 | 0.02 | 0.36 | 5.515 | 5.67 | 5.46 | 6942108 |
| 1781044500 | 5.57 | -0.09 | -1.59 | 5.6849999 | 5.865 | 5.45 | 11275790 |
| 1780958100 | 5.66 | -0.11 | -1.91 | 5.8 | 5.89 | 5.63 | 12024228 |
| 1780698900 | 5.7699999 | -0.4 | -6.48 | 6.14 | 6.17 | 5.76 | 13142709 |
| 1780612500 | 6.17 | 0.17 | 2.83 | 6.05 | 6.3 | 6.0199999 | 8689543 |
| 1780526100 | 6 | -0.34 | -5.36 | 6.202 | 6.215 | 5.955 | 10156196 |
| 1780439700 | 6.34 | -0.14 | -2.16 | 6.39 | 6.475 | 6.25 | 8220090 |
| 1780353300 | 6.48 | 0.08 | 1.25 | 6.3 | 6.54 | 6.18 | 13358090 |
| 1780094100 | 6.4 | 0.36 | 5.96 | 6 | 6.54 | 5.97 | 18142582 |
| 1780007700 | 6.04 | 0.06 | 1.00 | 5.93 | 6.14 | 5.8400999 | 14685282 |
| 1779921300 | 5.98 | 0.21 | 3.64 | 5.7 | 6 | 5.695 | 17901201 |
| 1779834900 | 5.7699999 | 0.06 | 1.05 | 5.62 | 5.79 | 5.605 | 85553543 |
| 1779489300 | 5.71 | 0.53 | 10.23 | 5.38 | 5.785 | 5.3789999 | 34859940 |
| 1779402900 | 5.18 | 0.01 | 0.19 | 5.09 | 5.205 | 4.89 | 13131083 |
| 1779316500 | 5.17 | -0.06 | -1.15 | 5.195 | 5.26 | 5.12 | 9878266 |
| 1779230100 | 5.23 | -0.07 | -1.32 | 5.35 | 5.38 | 5.14 | 9645222 |
| 1779143700 | 5.3 | 0.01 | 0.19 | 5.38 | 5.44 | 5.24 | 10513526 |
| 1778884500 | 5.29 | 0.11 | 2.12 | 5.14 | 5.39 | 5.14 | 10712264 |
| 1778798100 | 5.18 | -0.08 | -1.52 | 5.26 | 5.32 | 5.15 | 9026667 |
| 1778711700 | 5.26 | -0.13 | -2.41 | 5.34 | 5.375 | 5.15 | 9043101 |
| 1778625300 | 5.39 | 0.08 | 1.51 | 5.33 | 5.42 | 5.245 | 15121949 |
| 1778538900 | 5.3099999 | -0.38 | -6.68 | 5.65 | 5.7 | 5.225 | 11763631 |
| 1778279700 | 5.69 | 0.03 | 0.53 | 5.625 | 5.8099999 | 5.33 | 16933784 |
| 1778193300 | 5.66 | 0.46 | 8.85 | 5.8949999 | 6.04 | 5.245 | 39737678 |
| 1778106900 | 5.2 | 0.04 | 0.78 | 5.17 | 5.3099999 | 5.14 | 15676241 |
| 1778020500 | 5.16 | 0.02 | 0.39 | 5.18 | 5.2699999 | 5.065 | 10526094 |
| 1777934100 | 5.14 | -0.22 | -4.10 | 5.32 | 5.3268 | 5.0849 | 14630710 |
| 1777674900 | 5.36 | -0.09 | -1.65 | 5.45 | 5.48 | 5.25 | 12050115 |
| 1777588500 | 5.45 | -0.12 | -2.15 | 5.5 | 5.585 | 5.335 | 11189464 |
| 1777502100 | 5.57 | 0.31 | 5.89 | 5.26 | 5.62 | 5.22 | 10642070 |
| 1777415700 | 5.26 | -0.05 | -0.94 | 5.26 | 5.365 | 5.1849999 | 7734904 |
| 1777329300 | 5.3099999 | 0.13 | 2.51 | 5.46 | 5.54 | 5.225 | 18950310 |
| 1777070100 | 5.18 | 0.23 | 4.65 | 4.97 | 5.29 | 4.96 | 10113702 |
| 1776983700 | 4.95 | -0.07 | -1.39 | 5 | 5.1 | 4.9 | 6830996 |
| 1776897300 | 5.0199999 | 0.02 | 0.40 | 5.04 | 5.12 | 4.92 | 7236498 |
| 1776810900 | 5 | -0.18 | -3.47 | 5.22 | 5.265 | 4.89 | 10633848 |
| 1776724500 | 5.18 | 0.08 | 1.57 | 5.0599999 | 5.2697 | 5.005 | 15542726 |
| 1776465300 | 5.1 | 0.07 | 1.39 | 5.1 | 5.17 | 4.965 | 14274962 |
| 1776378900 | 5.03 | 0.17 | 3.50 | 4.965 | 5.16 | 4.92 | 13752581 |
| 1776292500 | 4.86 | 0.09 | 1.89 | 4.82 | 5.13 | 4.785 | 25629720 |
| 1776206100 | 4.7699999 | 0.04 | 0.85 | 4.79 | 4.9 | 4.73 | 10856154 |
| 1776119700 | 4.73 | 0.11 | 2.38 | 4.5599999 | 4.78 | 4.44 | 12689508 |
| 1775860500 | 4.62 | -0.12 | -2.53 | 4.72 | 4.76 | 4.57 | 6731868 |
| 1775774100 | 4.74 | 0.1 | 2.16 | 4.61 | 4.7699999 | 4.575 | 7216201 |
| 1775687700 | 4.64 | -0.17 | -3.53 | 4.975 | 5.0199999 | 4.615 | 10000197 |
| 1775601300 | 4.8099999 | 0.16 | 3.44 | 4.59 | 4.85 | 4.5599999 | 11225983 |
| 1775514900 | 4.65 | 0.07 | 1.53 | 4.55 | 4.84 | 4.54 | 11360731 |
| 1775169300 | 4.58 | 0.28 | 6.51 | 4.25 | 4.63 | 4.21 | 10942492 |
| 1775082900 | 4.3 | 0.01 | 0.23 | 4.35 | 4.485 | 4.29 | 14126900 |
| 1774996500 | 4.29 | 0.29 | 7.25 | 4.04 | 4.42 | 4.03 | 27049282 |
| 1774910100 | 4 | -0.43 | -9.71 | 4.5599999 | 4.84 | 3.93 | 36180380 |
| 1774650900 | 4.43 | 0.36 | 8.85 | 4.01 | 4.745 | 3.895 | 37906289 |
| 1774564500 | 4.07 | -0.02 | -0.49 | 4.07 | 4.13 | 3.95 | 9417139 |
| 1774478100 | 4.09 | -0.02 | -0.49 | 4.17 | 4.2266 | 3.99 | 6738454 |
| 1774391700 | 4.11 | 0.18 | 4.58 | 3.87 | 4.255 | 3.85 | 12826288 |
| 1774305300 | 3.93 | 0.09 | 2.34 | 3.89 | 3.999 | 3.82 | 10052769 |
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.
