Premium
Praetorian Acquisition Corporation (PTOR)
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 | -0.005 | -0.0502765208648 | 9.945 | 9.945 | 9.935 | 1621 | 9.94 | CS |
| 4 | 0.0099 | 0.0996968811996 | 9.9301 | 9.945 | 9.92 | 3442 | 9.92904163 | CS |
| 12 | 0.15 | 1.53217568948 | 9.79 | 9.945 | 9.785 | 30236 | 9.84258949 | CS |
| 26 | 0.11 | 1.11902339776 | 9.83 | 9.945 | 9.76 | 29850 | 9.83618094 | CS |
| 52 | 0.11 | 1.11902339776 | 9.83 | 9.945 | 9.76 | 29850 | 9.83618094 | CS |
| 156 | 0.11 | 1.11902339776 | 9.83 | 9.945 | 9.76 | 29850 | 9.83618094 | CS |
| 260 | 0.11 | 1.11902339776 | 9.83 | 9.945 | 9.76 | 29850 | 9.83618094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 2651 |
| 1782426900 | 9.94 | 0 | 0.00 | 9.935 | 9.94 | 9.935 | 31 |
| 1782340500 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 860 |
| 1782254100 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 241 |
| 1782167700 | 9.94 | 0 | 0.00 | 9.945 | 9.945 | 9.94 | 4321 |
| 1781822100 | 9.94 | 0.01 | 0.10 | 9.94 | 9.94 | 9.94 | 380 |
| 1781735700 | 9.93 | -0.01 | -0.10 | 9.93 | 9.935 | 9.93 | 2492 |
| 1781649300 | 9.94 | 0 | 0.00 | 9.935 | 9.94 | 9.935 | 1091 |
| 1781562900 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 68 |
| 1781303700 | 9.94 | 0 | 0.00 | 9.93 | 9.94 | 9.93 | 6414 |
| 1781217300 | 9.94 | 0 | 0.00 | 9.93 | 9.94 | 9.92 | 5208 |
| 1781130900 | 9.94 | 0.01 | 0.10 | 9.93 | 9.94 | 9.93 | 1714 |
| 1781044500 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.92 | 6034 |
| 1780958100 | 9.93 | 0.01 | 0.10 | 9.92 | 9.93 | 9.92 | 219 |
| 1780698900 | 9.92 | -0.02 | -0.20 | 9.94 | 9.94 | 9.92 | 17344 |
| 1780612500 | 9.94 | 0.01 | 0.10 | 9.94 | 9.94 | 9.93 | 898 |
| 1780526100 | 9.93 | 0.01 | 0.10 | 9.92 | 9.93 | 9.92 | 270 |
| 1780439700 | 9.92 | -0.01 | -0.10 | 9.94 | 9.94 | 9.92 | 12800 |
| 1780353300 | 9.93 | 0 | 0.00 | 9.9301 | 9.94 | 9.93 | 2356 |
| 1780094100 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.92 | 5549 |
| 1780007700 | 9.93 | 0 | 0.00 | 9.92 | 9.93 | 9.92 | 804 |
| 1779921300 | 9.93 | 0.01 | 0.10 | 9.93 | 9.93 | 9.92 | 7417 |
| 1779834900 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.91 | 9689 |
| 1779489300 | 9.92 | 0.01 | 0.10 | 9.91 | 9.92 | 9.91 | 2502 |
| 1779402900 | 9.91 | 0.01 | 0.10 | 9.91 | 9.92 | 9.905 | 280640 |
| 1779316500 | 9.9 | -0.01 | -0.10 | 9.91 | 9.91 | 9.9 | 1405 |
| 1779230100 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 149 |
| 1779143700 | 9.91 | 0.01 | 0.10 | 9.91 | 9.91 | 9.9 | 5220 |
| 1778884500 | 9.9 | 0.01 | 0.10 | 9.9 | 9.9 | 9.9 | 214 |
| 1778798100 | 9.89 | 0.01 | 0.05 | 9.89 | 9.89 | 9.89 | 7281 |
| 1778711700 | 9.885 | 0 | 0.05 | 9.89 | 9.89 | 9.885 | 732 |
| 1778625300 | 9.88 | 0 | 0.00 | 9.8783 | 9.88 | 9.875 | 21030 |
| 1778538900 | 9.88 | 0.01 | 0.10 | 9.88 | 9.88 | 9.88 | 199 |
| 1778279700 | 9.8699999 | 0.01 | 0.10 | 9.8699999 | 9.8699999 | 9.865 | 7945 |
| 1778193300 | 9.86 | 0.01 | 0.10 | 9.86 | 9.86 | 9.86 | 1383 |
| 1778106900 | 9.85 | 0 | 0.00 | 9.85 | 9.86 | 9.85 | 60243 |
| 1778020500 | 9.85 | 0.01 | 0.10 | 9.845 | 9.85 | 9.84 | 20388 |
| 1777934100 | 9.84 | 0 | 0.00 | 9.85 | 9.85 | 9.84 | 28199 |
| 1777674900 | 9.84 | -0.01 | -0.10 | 9.845 | 9.845 | 9.835 | 60778 |
| 1777588500 | 9.85 | 0.01 | 0.10 | 9.845 | 9.85 | 9.84 | 32764 |
| 1777502100 | 9.84 | 0 | 0.00 | 9.85 | 9.85 | 9.835 | 15259 |
| 1777415700 | 9.84 | 0 | 0.00 | 9.845 | 9.845 | 9.84 | 44885 |
| 1777329300 | 9.84 | 0 | 0.00 | 9.8435 | 9.8435 | 9.835 | 11790 |
| 1777070100 | 9.84 | 0 | 0.00 | 9.845 | 9.845 | 9.84 | 2697 |
| 1776983700 | 9.84 | 0 | 0.00 | 9.84 | 9.845 | 9.84 | 23373 |
| 1776897300 | 9.84 | 0.01 | 0.10 | 9.83 | 9.84 | 9.83 | 107097 |
| 1776810900 | 9.83 | 0.01 | 0.10 | 9.8201 | 9.83 | 9.82 | 297984 |
| 1776724500 | 9.82 | 0.01 | 0.10 | 9.84 | 9.84 | 9.815 | 24455 |
| 1776465300 | 9.81 | 0 | 0.00 | 9.8228 | 9.825 | 9.81 | 130731 |
| 1776378900 | 9.81 | 0.01 | 0.10 | 9.8 | 9.8101 | 9.8 | 49333 |
| 1776292500 | 9.8 | -0 | -0.00 | 9.8 | 9.81 | 9.8 | 15862 |
| 1776206100 | 9.8001 | 0 | 0.00 | 9.8 | 9.81 | 9.8 | 66405 |
| 1776119700 | 9.8 | 0 | 0.00 | 9.7899999 | 9.83 | 9.7899999 | 153469 |
| 1775860500 | 9.8 | 0 | 0.00 | 9.8 | 9.8004 | 9.7899999 | 9812 |
| 1775774100 | 9.8 | 0.01 | 0.05 | 9.795 | 9.8 | 9.7899999 | 8150 |
| 1775687700 | 9.795 | -0.01 | -0.05 | 9.82 | 9.82 | 9.7899999 | 69977 |
| 1775601300 | 9.8 | 0 | 0.00 | 9.7899999 | 9.825 | 9.7899999 | 75504 |
| 1775514900 | 9.8 | 0 | 0.00 | 9.7899999 | 9.8 | 9.785 | 26967 |
| 1775169300 | 9.8 | 0.01 | 0.05 | 9.7899999 | 9.8 | 9.7899999 | 3002 |
| 1775082900 | 9.795 | -0.01 | -0.05 | 9.7899999 | 9.8 | 9.7899999 | 2769 |
| 1774996500 | 9.8 | 0.02 | 0.20 | 9.78 | 9.8 | 9.78 | 7448 |
| 1774910100 | 9.78 | -0.02 | -0.20 | 9.7826 | 9.7826 | 9.78 | 4353 |
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.
