Premium
Perella Weinberg Partners (PWP)
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 | 0.125 | 0.768285187462 | 16.27 | 16.83 | 14.935 | 2077445 | 16.22751872 | CS |
| 4 | 0.475 | 2.98366834171 | 15.92 | 17.22 | 14.54 | 1659314 | 15.82224288 | CS |
| 12 | -2.815 | -14.6538261322 | 19.21 | 22.99 | 14.54 | 1332649 | 17.92119597 | CS |
| 26 | -1.005 | -5.77586206897 | 17.4 | 25.925 | 14.54 | 1130018 | 18.85922332 | CS |
| 52 | -2.795 | -14.5648775404 | 19.19 | 25.925 | 14.54 | 1057658 | 19.50889359 | CS |
| 156 | 7.985 | 94.9464922711 | 8.41 | 27 | 7.94 | 690245 | 18.70909646 | CS |
| 260 | 3.385 | 26.0184473482 | 13.01 | 27 | 5.47 | 590183 | 15.94312611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 15.96 | 0.54 | 3.50 | 15.5 | 16.39 | 15.39 | 1310789 |
| 1782772500 | 15.42 | -1.14 | -6.88 | 16.399999 | 16.399999 | 14.935 | 1475715 |
| 1782513300 | 16.559999 | 0.44 | 2.73 | 16.129999 | 16.83 | 15.97 | 5249658 |
| 1782426900 | 16.12 | -0.04 | -0.25 | 16.2 | 16.67 | 15.96 | 1108608 |
| 1782340500 | 16.16 | 0.05 | 0.31 | 16.27 | 16.27 | 15.63 | 1242453 |
| 1782254100 | 16.11 | 0.09 | 0.59 | 16.059999 | 16.35 | 15.9 | 1258675 |
| 1782167700 | 16.015 | 0.17 | 1.04 | 16.149999 | 16.149999 | 15.545 | 1032446 |
| 1781822100 | 15.85 | -0.13 | -0.81 | 16.1 | 16.195 | 15.56 | 1448813 |
| 1781735700 | 15.98 | -0.51 | -3.09 | 16.399999 | 17.22 | 15.955 | 1180176 |
| 1781649300 | 16.489999 | 0.48 | 3.00 | 16.219999 | 16.68 | 16.1 | 1148741 |
| 1781562900 | 16.01 | 0.35 | 2.23 | 16.04 | 16.66 | 15.93 | 1866242 |
| 1781303700 | 15.66 | 0.19 | 1.23 | 15.45 | 16 | 15.345 | 1305590 |
| 1781217300 | 15.47 | 0.76 | 5.17 | 14.78 | 15.84 | 14.54 | 2214719 |
| 1781130900 | 14.71 | -0.6 | -3.92 | 15.31 | 15.5 | 14.605 | 1250346 |
| 1781044500 | 15.31 | -0.29 | -1.86 | 15.77 | 16.16 | 15.295 | 2197891 |
| 1780958100 | 15.6 | 0.12 | 0.78 | 15.64 | 16.46 | 15.57 | 1160060 |
| 1780698900 | 15.48 | -0.04 | -0.26 | 15.62 | 15.685 | 15.04 | 1375596 |
| 1780612500 | 15.52 | 0.38 | 2.51 | 15.29 | 15.62 | 15.13 | 1702428 |
| 1780526100 | 15.14 | -1.02 | -6.31 | 15.92 | 15.95 | 15.11 | 1998023 |
| 1780439700 | 16.16 | -0.53 | -3.18 | 16.7 | 16.81 | 15.93 | 1180277 |
| 1780353300 | 16.69 | -0.47 | -2.74 | 17.02 | 17.435 | 16.1 | 1696385 |
| 1780094100 | 17.16 | -0.37 | -2.11 | 17.67 | 17.775 | 17.05 | 2238426 |
| 1780007700 | 17.53 | -0.85 | -4.62 | 18.19 | 18.52 | 17.435 | 1288930 |
| 1779921300 | 18.38 | -0.59 | -3.11 | 18.99 | 19.21 | 18.25 | 1007646 |
| 1779834900 | 18.97 | 0.29 | 1.55 | 18.92 | 19.155 | 18.67 | 762337 |
| 1779489300 | 18.68 | 0.31 | 1.69 | 18.52 | 18.82 | 18.2 | 565148 |
| 1779402900 | 18.37 | 0.66 | 3.73 | 17.56 | 18.41 | 17.24 | 1111976 |
| 1779316500 | 17.71 | 0.28 | 1.61 | 17.58 | 17.855 | 17.18 | 821924 |
| 1779230100 | 17.43 | -0.54 | -3.01 | 17.42 | 17.77 | 17.34 | 986152 |
| 1779143700 | 17.97 | -0.36 | -1.96 | 18.3 | 18.51 | 17.93 | 1072366 |
| 1778884500 | 18.33 | -0.08 | -0.43 | 18.29 | 18.55 | 17.27 | 771983 |
| 1778798100 | 18.41 | 0.43 | 2.39 | 18.28 | 18.79 | 18.03 | 1426739 |
| 1778711700 | 17.98 | 0.04 | 0.22 | 17.68 | 18.01 | 17.3 | 966201 |
| 1778625300 | 17.94 | -0.14 | -0.77 | 18.03 | 18.21 | 17.23 | 2166339 |
| 1778538900 | 18.08 | -0.3 | -1.63 | 18.52 | 18.78 | 17.86 | 1127644 |
| 1778279700 | 18.38 | -0.45 | -2.39 | 18.7 | 19.21 | 18.34 | 1575237 |
| 1778193300 | 18.83 | -0.51 | -2.64 | 19.37 | 19.8121 | 18.75 | 1410983 |
| 1778106900 | 19.34 | -0.22 | -1.12 | 19.78 | 20.06 | 19.09 | 1061156 |
| 1778020500 | 19.56 | 0.21 | 1.09 | 19.58 | 20.07 | 18.96 | 1859748 |
| 1777934100 | 19.35 | -1.26 | -6.11 | 20.28 | 20.3 | 18.795 | 1952630 |
| 1777674900 | 20.61 | -2.13 | -9.37 | 20.55 | 21.71 | 19.74 | 3284256 |
| 1777588500 | 22.74 | 1.32 | 6.16 | 21.27 | 22.99 | 21.2 | 1501876 |
| 1777502100 | 21.42 | -0.64 | -2.90 | 21.87 | 22.03 | 21.18 | 767370 |
| 1777415700 | 22.06 | 0.2 | 0.91 | 22.07 | 22.34 | 21.755 | 1043775 |
| 1777329300 | 21.86 | 0.79 | 3.75 | 21.09 | 21.94 | 20.85 | 675984 |
| 1777070100 | 21.07 | 0.14 | 0.67 | 20.91 | 21.2 | 20.59 | 651280 |
| 1776983700 | 20.93 | -0.44 | -2.06 | 21.11 | 22.89 | 20.61 | 592302 |
| 1776897300 | 21.37 | 0.06 | 0.28 | 21.11 | 22.74 | 21.11 | 500056 |
| 1776810900 | 21.31 | -0.19 | -0.88 | 21.48 | 21.8 | 20.99 | 762857 |
| 1776724500 | 21.5 | -0.06 | -0.28 | 21.27 | 21.73 | 21.11 | 490818 |
| 1776465300 | 21.56 | -0.02 | -0.09 | 21.99 | 22.8278 | 21.43 | 1077610 |
| 1776378900 | 21.58 | -0.05 | -0.23 | 21.54 | 21.76 | 21.35 | 773561 |
| 1776292500 | 21.63 | 0.13 | 0.60 | 21.16 | 21.81 | 21.12 | 870069 |
| 1776206100 | 21.5 | 0.54 | 2.58 | 20.96 | 21.67 | 20.73 | 1320970 |
| 1776119700 | 20.96 | 0.53 | 2.59 | 20.16 | 21.2 | 20.06 | 894949 |
| 1775860500 | 20.43 | 0.14 | 0.69 | 20.56 | 20.79 | 20.06 | 819301 |
| 1775774100 | 20.29 | 1.06 | 5.51 | 19.03 | 20.43 | 19.03 | 1597556 |
| 1775687700 | 19.23 | 1.35 | 7.55 | 19.21 | 19.55 | 19.06 | 1095086 |
| 1775601300 | 17.88 | 0.16 | 0.90 | 17.6 | 17.9 | 17.42 | 699491 |
| 1775514900 | 17.72 | 0.07 | 0.40 | 17.66 | 17.95 | 17.2 | 809861 |
| 1775169300 | 17.65 | -0.35 | -1.94 | 17.53 | 18.02 | 17.04 | 773427 |
| 1775082900 | 18 | -0.16 | -0.88 | 18.17 | 18.34 | 17.89 | 638373 |
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.
