Premium
Ranpak Holdings Corp (PACK)
NYSE
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 | 0.11 | 1.63447251114 | 6.73 | 6.87 | 6.135 | 362531 | 6.44394973 | CS |
| 4 | -0.39 | -5.39419087137 | 7.23 | 7.81 | 6.135 | 603844 | 7.1770227 | CS |
| 12 | 2.93 | 74.9360613811 | 3.91 | 7.81 | 3.885 | 649281 | 6.22901053 | CS |
| 26 | 0.87 | 14.5728643216 | 5.97 | 7.81 | 3.22 | 562387 | 5.44085721 | CS |
| 52 | 3.17 | 86.3760217984 | 3.67 | 7.81 | 3.22 | 575660 | 5.22040203 | CS |
| 156 | 2.53 | 58.7006960557 | 4.31 | 9.04 | 2.63 | 500599 | 5.5905557 | CS |
| 260 | -19.02 | -73.5498839907 | 25.86 | 42.97 | 2.63 | 514701 | 8.6818873 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 6.84 | 0.36 | 5.56 | 6.47 | 6.92 | 6.47 | 330754 |
| 1783636800 | 6.48 | 0.3 | 4.85 | 6.3099999 | 6.5 | 6.245 | 229241 |
| 1783550400 | 6.18 | -0.3 | -4.63 | 6.35 | 6.37 | 6.135 | 365482 |
| 1783464000 | 6.48 | -0.13 | -1.97 | 6.51 | 6.51 | 6.25 | 414112 |
| 1783377600 | 6.61 | 0.06 | 0.92 | 6.73 | 6.75 | 6.49 | 441287 |
| 1783032000 | 6.55 | -0.36 | -5.21 | 6.92 | 7.04 | 6.5 | 559270 |
| 1782945600 | 6.91 | -0.4 | -5.47 | 7.25 | 7.3 | 6.875 | 399242 |
| 1782859200 | 7.31 | 0.14 | 1.95 | 7.14 | 7.375 | 7.13 | 744901 |
| 1782772800 | 7.17 | -0.14 | -1.92 | 7.28 | 7.28 | 7.02 | 487669 |
| 1782513600 | 7.31 | 0.07 | 0.97 | 7.16 | 7.375 | 7.09 | 1221675 |
| 1782427200 | 7.24 | -0.4 | -5.24 | 7.73 | 7.8 | 7.225 | 562243 |
| 1782340800 | 7.64 | 0.42 | 5.82 | 7.35 | 7.7 | 7.24 | 986212 |
| 1782254400 | 7.22 | -0.05 | -0.69 | 7.07 | 7.42 | 7 | 769388 |
| 1782168000 | 7.27 | -0.07 | -0.95 | 7.32 | 7.43 | 7.17 | 483556 |
| 1781822400 | 7.34 | 0.12 | 1.66 | 7.36 | 7.5 | 7.205 | 781536 |
| 1781736000 | 7.22 | -0.24 | -3.22 | 7.52 | 7.6 | 7.165 | 517771 |
| 1781649600 | 7.46 | -0.14 | -1.84 | 7.68 | 7.81 | 7.35 | 916763 |
| 1781563200 | 7.6 | 0.3 | 4.11 | 7.56 | 7.77 | 7.47 | 538532 |
| 1781304000 | 7.3 | 0.16 | 2.24 | 7.23 | 7.4 | 7.13 | 450315 |
| 1781217600 | 7.14 | 0.42 | 6.25 | 6.82 | 7.17 | 6.76 | 319095 |
| 1781131200 | 6.72 | -0.22 | -3.17 | 6.83 | 7.05 | 6.59 | 352140 |
| 1781044800 | 6.94 | 0.11 | 1.61 | 7.03 | 7.16 | 6.64 | 355937 |
| 1780958400 | 6.83 | 0.04 | 0.59 | 6.89 | 7.01 | 6.8 | 335108 |
| 1780699200 | 6.79 | -0.09 | -1.31 | 6.72 | 6.88 | 6.635 | 325354 |
| 1780612800 | 6.88 | -0.07 | -1.01 | 6.99 | 6.99 | 6.71 | 303956 |
| 1780526400 | 6.95 | -0.17 | -2.39 | 7.03 | 7.12 | 6.87 | 416849 |
| 1780440000 | 7.12 | 0.23 | 3.34 | 6.88 | 7.15 | 6.74 | 486481 |
| 1780353600 | 6.89 | -0.01 | -0.14 | 6.76 | 6.92 | 6.57 | 519770 |
| 1780094400 | 6.9 | -0.11 | -1.57 | 7.01 | 7.07 | 6.82 | 430515 |
| 1780008000 | 7.01 | 0.1 | 1.45 | 6.88 | 7.16 | 6.83 | 710604 |
| 1779921600 | 6.91 | 0.25 | 3.75 | 6.69 | 7.05 | 6.66 | 774927 |
| 1779835200 | 6.66 | 0.38 | 6.05 | 6.35 | 6.67 | 6.35 | 702480 |
| 1779489600 | 6.28 | 0.1 | 1.62 | 6.2699999 | 6.42 | 6.15 | 634446 |
| 1779403200 | 6.18 | 0.14 | 2.32 | 5.87 | 6.205 | 5.87 | 614962 |
| 1779316800 | 6.04 | 0.47 | 8.44 | 5.62 | 6.05 | 5.5199999 | 402917 |
| 1779230400 | 5.57 | -0.09 | -1.59 | 5.59 | 5.64 | 5.36 | 484182 |
| 1779144000 | 5.66 | -0.09 | -1.57 | 5.79 | 5.86 | 5.63 | 493350 |
| 1778884800 | 5.75 | -0.4 | -6.50 | 6.03 | 6.07 | 5.74 | 757129 |
| 1778798400 | 6.15 | -0.15 | -2.38 | 6.3099999 | 6.335 | 6.11 | 610019 |
| 1778712000 | 6.3 | 0 | 0.00 | 6.36 | 6.37 | 6.21 | 506753 |
| 1778625600 | 6.3 | -0.02 | -0.32 | 6.25 | 6.345 | 6.15 | 600959 |
| 1778539200 | 6.32 | -0.19 | -2.92 | 6.5199999 | 6.53 | 6.2801 | 666601 |
| 1778280000 | 6.51 | 0.13 | 2.04 | 6.43 | 6.59 | 6.3099999 | 839537 |
| 1778193600 | 6.38 | 0.13 | 2.08 | 6.34 | 6.67 | 6.34 | 890179 |
| 1778107200 | 6.25 | 0.34 | 5.75 | 6.09 | 6.5 | 6 | 1569168 |
| 1778020800 | 5.91 | 0 | 0.00 | 6.01 | 6.01 | 5.7501 | 609231 |
| 1777934400 | 5.91 | 0.3 | 5.35 | 5.6 | 6.2 | 5.5554 | 1567162 |
| 1777675200 | 5.61 | 0.52 | 10.22 | 5.04 | 5.705 | 5.04 | 1889148 |
| 1777588800 | 5.09 | 1.15 | 29.19 | 4.84 | 5.28 | 4.4 | 2870396 |
| 1777502400 | 3.94 | -0.18 | -4.37 | 4.16 | 4.16 | 3.93 | 473459 |
| 1777416000 | 4.12 | 0 | 0.00 | 4.12 | 4.1849999 | 4.0199999 | 562816 |
| 1777329600 | 4.12 | -0.09 | -2.14 | 4.18 | 4.28 | 4.12 | 270321 |
| 1777070400 | 4.21 | 0.21 | 5.25 | 3.98 | 4.255 | 3.9 | 433890 |
| 1776984000 | 4 | -0.06 | -1.48 | 4.07 | 4.11 | 3.915 | 363259 |
| 1776897600 | 4.0599999 | -0.12 | -2.87 | 4.21 | 4.255 | 3.96 | 500307 |
| 1776811200 | 4.18 | -0.06 | -1.42 | 4.25 | 4.38 | 4.17 | 436847 |
| 1776724800 | 4.24 | 0.12 | 2.91 | 4.08 | 4.33 | 4.08 | 518431 |
| 1776465600 | 4.12 | 0.3 | 7.85 | 3.91 | 4.14 | 3.885 | 541126 |
| 1776379200 | 3.82 | -0.04 | -1.04 | 3.84 | 3.91 | 3.785 | 239569 |
| 1776292800 | 3.86 | 0.07 | 1.85 | 3.81 | 3.92 | 3.775 | 311108 |
| 1776206400 | 3.79 | 0.12 | 3.27 | 3.67 | 3.86 | 3.67 | 401849 |
| 1776120000 | 3.67 | -0.12 | -3.17 | 3.74 | 3.75 | 3.615 | 249728 |
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.
