Premium
Ranpak Holdings Corp (PACK)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -7.03012912482 | 6.97 | 7.03 | 6.3801 | 211503 | 6.775184 | CS |
| 4 | -1.57 | -19.5031055901 | 8.05 | 8.15 | 6.3801 | 189399 | 7.19090015 | CS |
| 12 | 0.13 | 2.04724409449 | 6.35 | 8.44 | 5.76 | 244758 | 6.98081892 | CS |
| 26 | 0.3 | 4.85436893204 | 6.18 | 9.04 | 5.76 | 288504 | 6.95954354 | CS |
| 52 | 1.39 | 27.3084479371 | 5.09 | 9.04 | 3.85 | 427951 | 6.48683147 | CS |
| 156 | -28.1 | -81.2608444187 | 34.58 | 35.7034 | 2.63 | 514563 | 7.99710898 | CS |
| 260 | -1.37 | -17.4522292994 | 7.85 | 42.97 | 2.63 | 415276 | 11.32170085 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 6.6 | -0.28 | -4.07 | 6.84 | 6.8401 | 6.3801 | 289548 |
| 1736206800 | 6.88 | -0.06 | -0.86 | 6.98 | 7.01 | 6.7 | 250236 |
| 1735947600 | 6.94 | 0.16 | 2.36 | 6.88 | 6.97 | 6.79 | 143879 |
| 1735861200 | 6.78 | -0.1 | -1.45 | 6.97 | 7.03 | 6.71 | 162350 |
| 1735688400 | 6.88 | -0.02 | -0.29 | 6.92 | 6.99 | 6.8 | 189177 |
| 1735602000 | 6.9 | -0.05 | -0.72 | 6.81 | 6.955 | 6.7 | 161586 |
| 1735342800 | 6.95 | -0.21 | -2.93 | 7.11 | 7.19 | 6.86 | 143176 |
| 1735256400 | 7.16 | 0.05 | 0.70 | 7.04 | 7.19 | 7.02 | 88807 |
| 1735077840 | 7.11 | 0.11 | 1.57 | 7.03 | 7.13 | 6.91 | 74506 |
| 1734997200 | 7 | -0.13 | -1.82 | 7.07 | 7.07 | 6.9 | 188301 |
| 1734738000 | 7.13 | -0.01 | -0.14 | 7.06 | 7.2 | 6.95 | 388787 |
| 1734651600 | 7.14 | -0.13 | -1.79 | 7.68 | 7.68 | 7.005 | 260748 |
| 1734565200 | 7.27 | -0.58 | -7.39 | 7.851 | 7.93 | 7.26 | 254084 |
| 1734478800 | 7.85 | -0.04 | -0.51 | 7.82 | 7.87 | 7.64 | 161966 |
| 1734392400 | 7.89 | 0.19 | 2.47 | 7.69 | 8.08 | 7.61 | 223214 |
| 1734133200 | 7.7 | -0.2 | -2.53 | 7.81 | 7.81 | 7.61 | 119011 |
| 1734046800 | 7.9 | -0.07 | -0.88 | 8 | 8.15 | 7.9 | 159684 |
| 1733960400 | 7.97 | -0.07 | -0.87 | 8.05 | 8.11 | 7.87 | 150124 |
| 1733874000 | 8.0399999 | 0.04 | 0.50 | 7.9376 | 8.44 | 7.9376 | 321213 |
| 1733787600 | 8 | 0.18 | 2.30 | 7.94 | 8.02 | 7.84 | 222307 |
| 1733528400 | 7.82 | 0.1 | 1.30 | 7.79 | 7.86 | 7.57 | 201090 |
| 1733442000 | 7.72 | -0.3 | -3.74 | 7.93 | 7.97 | 7.69 | 269972 |
| 1733355600 | 8.02 | 0.01 | 0.12 | 8.045 | 8.09 | 7.805 | 241574 |
| 1733269200 | 8.01 | 0.13 | 1.65 | 7.895 | 8.09 | 7.81 | 281317 |
| 1733182800 | 7.88 | 0.09 | 1.16 | 7.81 | 7.9798 | 7.71 | 208888 |
| 1732917840 | 7.79 | -0.06 | -0.76 | 7.85 | 7.95 | 7.71 | 139323 |
| 1732750800 | 7.85 | -0.01 | -0.13 | 7.95 | 8.2 | 7.84 | 253861 |
| 1732664400 | 7.86 | 0.03 | 0.38 | 7.83 | 8.1 | 7.78 | 441448 |
| 1732578000 | 7.83 | 0.36 | 4.82 | 7.59 | 7.95 | 7.59 | 424961 |
| 1732318800 | 7.47 | 0.15 | 2.05 | 7.36 | 7.52 | 7.31 | 315237 |
| 1732232400 | 7.32 | 0.25 | 3.54 | 7.14 | 7.44 | 7.1 | 270688 |
| 1732146000 | 7.07 | 0.22 | 3.21 | 6.875 | 7.09 | 6.805 | 202093 |
| 1732059600 | 6.85 | 0.27 | 4.10 | 6.466 | 6.94 | 6.466 | 231668 |
| 1731973200 | 6.58 | -0.05 | -0.75 | 6.6449999 | 6.6849999 | 6.51 | 220982 |
| 1731714000 | 6.63 | 0.02 | 0.30 | 6.69 | 6.77 | 6.57 | 239337 |
| 1731627600 | 6.61 | -0.28 | -4.06 | 6.86 | 6.86 | 6.53 | 221043 |
| 1731541200 | 6.89 | -0.02 | -0.29 | 6.95 | 7.14 | 6.8 | 277556 |
| 1731454800 | 6.91 | -0.37 | -5.08 | 7.2 | 7.35 | 6.89 | 276523 |
| 1731368400 | 7.28 | 0.27 | 3.85 | 7.11 | 7.325 | 7.01 | 331162 |
| 1731109200 | 7.01 | 0.01 | 0.14 | 6.95 | 7.14 | 6.92 | 250774 |
| 1731022800 | 7 | 0.24 | 3.55 | 6.71 | 7.15 | 6.58 | 534199 |
| 1730936400 | 6.76 | 0.36 | 5.62 | 6.92 | 7.07 | 6.715 | 399310 |
| 1730850000 | 6.4 | 0.18 | 2.89 | 6.18 | 6.42 | 6.01 | 347077 |
| 1730763600 | 6.22 | 0.11 | 1.80 | 6.0599999 | 6.38 | 6.0599999 | 470034 |
| 1730500800 | 6.11 | 0.03 | 0.49 | 6.11 | 6.41 | 6.0366 | 350846 |
| 1730414400 | 6.08 | 0.15 | 2.53 | 6.035 | 6.25 | 5.93 | 588352 |
| 1730328000 | 5.93 | 0.05 | 0.85 | 5.85 | 6.03 | 5.84 | 205379 |
| 1730241600 | 5.88 | -0.01 | -0.17 | 5.83 | 5.905 | 5.78 | 281606 |
| 1730155200 | 5.89 | 0.09 | 1.55 | 5.95 | 6.005 | 5.85 | 123183 |
| 1729896000 | 5.8 | -0.03 | -0.51 | 5.85 | 5.93 | 5.79 | 152076 |
| 1729809600 | 5.83 | -0.08 | -1.35 | 5.92 | 5.93 | 5.79 | 154605 |
| 1729723200 | 5.91 | -0.01 | -0.17 | 5.89 | 5.95 | 5.76 | 207095 |
| 1729636800 | 5.92 | -0.13 | -2.15 | 5.98 | 6.04 | 5.85 | 200715 |
| 1729550400 | 6.05 | -0.04 | -0.66 | 6.05 | 6.15 | 5.97 | 264753 |
| 1729291200 | 6.09 | -0.13 | -2.09 | 6.25 | 6.25 | 6.08 | 130430 |
| 1729204800 | 6.22 | -0.03 | -0.48 | 6.26 | 6.26 | 6.14 | 127005 |
| 1729118400 | 6.25 | -0.03 | -0.48 | 6.35 | 6.375 | 6.23 | 162339 |
| 1729032000 | 6.28 | -0.06 | -0.95 | 6.33 | 6.46 | 6.265 | 233655 |
| 1728945600 | 6.34 | 0.14 | 2.26 | 6.26 | 6.36 | 6.17 | 116587 |
| 1728686400 | 6.2 | 0.21 | 3.51 | 5.98 | 6.265 | 5.98 | 174155 |
| 1728600000 | 5.99 | 0 | 0.00 | 5.88 | 6 | 5.83 | 188203 |
| 1728513600 | 5.99 | -0.06 | -0.99 | 6.01 | 6.135 | 5.93 | 153239 |
| 1728427200 | 6.05 | 0.09 | 1.51 | 5.95 | 6.085 | 5.9 | 196474 |
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
