Premium
Petco Health and Wellness Company Inc (WOOF)
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 | -0.1701 | -4.2103960396 | 4.04 | 4.34 | 3.74 | 3934407 | 4.02946569 | CS |
| 4 | -0.9901 | -20.3724279835 | 4.86 | 6.29 | 3.74 | 5721804 | 4.60595233 | CS |
| 12 | -1.3201 | -25.4354527938 | 5.19 | 6.29 | 3.74 | 3862409 | 4.55902724 | CS |
| 26 | 0.1999 | 5.44686648501 | 3.67 | 6.29 | 2.23 | 4171377 | 4.06738888 | CS |
| 52 | 0.7599 | 24.4340836013 | 3.11 | 6.29 | 1.414 | 4472883 | 3.34513502 | CS |
| 156 | -15.5301 | -80.0520618557 | 19.4 | 22.75 | 1.414 | 3550861 | 6.99643542 | CS |
| 260 | -89.1101 | -95.8379221338 | 92.98 | 92.98 | 1.414 | 3110100 | 10.1391623 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 3.81 | -0.02 | -0.52 | 3.86 | 3.925 | 3.79 | 3058213 |
| 1735601700 | 3.83 | -0.27 | -6.59 | 4.0599999 | 4.07 | 3.74 | 3501675 |
| 1735342500 | 4.1 | -0.03 | -0.73 | 4.1 | 4.23 | 3.97 | 4887605 |
| 1735256100 | 4.13 | 0.18 | 4.56 | 3.94 | 4.34 | 3.91 | 5209231 |
| 1735077840 | 3.95 | -0.06 | -1.50 | 4.04 | 4.0679999 | 3.815 | 2139116 |
| 1734996900 | 4.01 | 0.05 | 1.26 | 3.95 | 4.04 | 3.7601 | 4694583 |
| 1734737700 | 3.96 | 0.03 | 0.76 | 4.01 | 4.15 | 3.905 | 4531135 |
| 1734651300 | 3.93 | -0.21 | -5.07 | 4.2 | 4.2499 | 3.91 | 4372563 |
| 1734564900 | 4.14 | -0.3 | -6.76 | 4.55 | 4.67 | 4.11 | 3631008 |
| 1734478500 | 4.44 | 0.15 | 3.50 | 4.3 | 4.5199999 | 4.18 | 3841871 |
| 1734392100 | 4.29 | -0.16 | -3.60 | 4.47 | 4.48 | 4.23 | 5268806 |
| 1734132900 | 4.45 | -0.12 | -2.63 | 4.61 | 4.67 | 4.415 | 4306214 |
| 1734046500 | 4.57 | -0.34 | -6.92 | 4.74 | 4.89 | 4.57 | 4320980 |
| 1733960100 | 4.91 | 0.36 | 7.79 | 4.7 | 5.09 | 4.66 | 6171501 |
| 1733873700 | 4.555 | -0.15 | -3.19 | 4.6849999 | 4.82 | 4.54 | 7744169 |
| 1733787300 | 4.705 | -0.59 | -11.06 | 5.4 | 5.4399 | 4.7 | 7768420 |
| 1733528100 | 5.29 | 0.39 | 7.96 | 5.97 | 6.29 | 5.0201 | 18194223 |
| 1733441700 | 4.9 | -0.15 | -2.97 | 5.17 | 5.19 | 4.84 | 6612664 |
| 1733355300 | 5.05 | -0.12 | -2.32 | 5.13 | 5.345 | 4.92 | 4704672 |
| 1733268900 | 5.17 | 0.26 | 5.30 | 4.86 | 5.3099999 | 4.8103999 | 6813831 |
| 1733182500 | 4.91 | 0.64 | 14.99 | 4.3 | 4.92 | 4.22 | 6212152 |
| 1732917840 | 4.2699999 | -0.03 | -0.70 | 4.34 | 4.39 | 4.215 | 1781038 |
| 1732750500 | 4.3 | 0.32 | 8.04 | 4.07 | 4.48 | 3.98 | 3545653 |
| 1732664100 | 3.98 | -0.25 | -5.91 | 4.08 | 4.14 | 3.88 | 5080698 |
| 1732577700 | 4.23 | 0.06 | 1.44 | 4.17 | 4.335 | 4.158 | 3357909 |
| 1732318500 | 4.17 | 0 | 0.00 | 4.23 | 4.24 | 3.97 | 4148357 |
| 1732232100 | 4.17 | 0.2 | 5.04 | 4.0199999 | 4.19 | 3.95 | 2532081 |
| 1732145700 | 3.97 | -0.09 | -2.22 | 4.07 | 4.1 | 3.855 | 2142943 |
| 1732059300 | 4.0599999 | 0.12 | 3.05 | 3.87 | 4.09 | 3.81 | 2192453 |
| 1731972900 | 3.94 | -0.07 | -1.75 | 4.01 | 4.05 | 3.88 | 2415836 |
| 1731713700 | 4.01 | -0.18 | -4.30 | 4.19 | 4.21 | 4 | 2431400 |
| 1731627300 | 4.19 | -0.02 | -0.48 | 4.22 | 4.32 | 4.155 | 2475149 |
| 1731540900 | 4.21 | -0.16 | -3.66 | 4.42 | 4.5199999 | 4.12 | 3972878 |
| 1731454500 | 4.37 | -0.15 | -3.32 | 4.45 | 4.495 | 4.32 | 2078518 |
| 1731368100 | 4.5199999 | 0.22 | 5.12 | 4.35 | 4.61 | 4.35 | 2724482 |
| 1731108900 | 4.3 | -0.34 | -7.33 | 4.63 | 4.7 | 4.28 | 3816200 |
| 1731022500 | 4.64 | 0.15 | 3.34 | 4.55 | 4.67 | 4.4 | 2678154 |
| 1730936100 | 4.49 | 0.07 | 1.58 | 4.5 | 4.57 | 4.13 | 3659739 |
| 1730849700 | 4.42 | 0.12 | 2.79 | 4.2699999 | 4.42 | 4.1849999 | 3005263 |
| 1730763300 | 4.3 | -0.19 | -4.23 | 4.49 | 4.5199999 | 4.15 | 3294976 |
| 1730500500 | 4.49 | 0.22 | 5.15 | 4.32 | 4.55 | 4.29 | 2240488 |
| 1730414100 | 4.2699999 | -0.22 | -4.90 | 4.49 | 4.5 | 4.2699999 | 2702212 |
| 1730327700 | 4.49 | -0.09 | -1.86 | 4.55 | 4.66 | 4.45 | 1829063 |
| 1730241300 | 4.575 | 0 | 0.11 | 4.5 | 4.72 | 4.465 | 2285208 |
| 1730154900 | 4.57 | 0.11 | 2.47 | 4.5 | 4.73 | 4.47 | 2671205 |
| 1729895700 | 4.46 | 0.06 | 1.36 | 4.49 | 4.53 | 4.3949999 | 2164182 |
| 1729809300 | 4.4 | -0.2 | -4.35 | 4.64 | 4.72 | 4.39 | 2926811 |
| 1729722900 | 4.6 | -0.09 | -1.92 | 4.62 | 4.71 | 4.48 | 1930844 |
| 1729636500 | 4.69 | 0.06 | 1.30 | 4.64 | 4.73 | 4.5612 | 1919050 |
| 1729550100 | 4.63 | -0.3 | -6.09 | 4.87 | 4.875 | 4.54 | 2410614 |
| 1729290900 | 4.93 | 0.35 | 7.64 | 4.63 | 5.075 | 4.63 | 3907327 |
| 1729204500 | 4.58 | -0.12 | -2.55 | 4.69 | 4.75 | 4.53 | 2306492 |
| 1729118100 | 4.7 | 0.08 | 1.73 | 4.67 | 4.8099999 | 4.6 | 2246995 |
| 1729031700 | 4.62 | -0.09 | -1.91 | 4.71 | 4.7699999 | 4.49 | 2818851 |
| 1728945300 | 4.71 | -0.43 | -8.37 | 5.1 | 5.11 | 4.7 | 3806996 |
| 1728686100 | 5.14 | 0.06 | 1.18 | 5.05 | 5.23 | 5.035 | 1677933 |
| 1728599700 | 5.08 | -0.29 | -5.40 | 5.3099999 | 5.38 | 5.0599999 | 2997169 |
| 1728513300 | 5.37 | -0.4 | -6.93 | 5.8 | 5.94 | 5.305 | 4210310 |
| 1728426900 | 5.7699999 | 0.6 | 11.61 | 5.19 | 5.88 | 5.14 | 4421853 |
| 1728340500 | 5.17 | -0.21 | -3.90 | 5.37 | 5.43 | 5.0199999 | 2830783 |
| 1728081300 | 5.38 | -0.16 | -2.89 | 5.71 | 5.89 | 5.35 | 5258777 |
| 1727994900 | 5.54 | 0.52 | 10.36 | 4.97 | 5.57 | 4.94 | 8295858 |
| 1727908500 | 5.0199999 | 0.55 | 12.30 | 4.54 | 5.09 | 4.45 | 4920430 |
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
