Premium
PACS Group Inc (PACS)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.114591291062 | 13.09 | 13.4194 | 12.71 | 663061 | 13.04640245 | CS |
| 4 | -3.585 | -21.4799281007 | 16.69 | 16.85 | 12.71 | 902213 | 14.70932348 | CS |
| 12 | -25.705 | -66.2329296573 | 38.81 | 43.92 | 12.71 | 1541258 | 23.96348613 | CS |
| 26 | -15.375 | -53.985252809 | 28.48 | 43.92 | 12.71 | 1043870 | 28.10134708 | CS |
| 52 | -9.895 | -43.0217391304 | 23 | 43.92 | 12.71 | 887129 | 27.76820507 | CS |
| 156 | -9.895 | -43.0217391304 | 23 | 43.92 | 12.71 | 887129 | 27.76820507 | CS |
| 260 | -9.895 | -43.0217391304 | 23 | 43.92 | 12.71 | 887129 | 27.76820507 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 13.09 | 0.01 | 0.08 | 13.08 | 13.225 | 12.81 | 224741 |
| 1734997200 | 13.08 | 0.07 | 0.54 | 12.95 | 13.13 | 12.71 | 487983 |
| 1734738000 | 13.01 | -0.06 | -0.46 | 12.93 | 13.41 | 12.78 | 1151958 |
| 1734651600 | 13.07 | -0.01 | -0.08 | 13 | 13.25 | 12.85 | 730049 |
| 1734565200 | 13.08 | -0.87 | -6.24 | 13.9 | 14.32 | 13.03 | 1050139 |
| 1734478800 | 13.95 | -1.23 | -8.10 | 14.53 | 14.815 | 13.8003 | 1024883 |
| 1734392400 | 15.18 | -0.23 | -1.49 | 15.305 | 15.85 | 14.9 | 719954 |
| 1734133200 | 15.41 | 0.56 | 3.77 | 14.82 | 15.47 | 14.47 | 1362801 |
| 1734046800 | 14.85 | -0.27 | -1.79 | 15.09 | 15.12 | 14.57 | 731751 |
| 1733960400 | 15.12 | -0.08 | -0.53 | 15.4 | 15.635 | 14.76 | 1122720 |
| 1733874000 | 15.2 | -0.41 | -2.63 | 15.44 | 15.66 | 15.02 | 578945 |
| 1733787600 | 15.61 | 0.1 | 0.64 | 16 | 16.85 | 15.42 | 923333 |
| 1733528400 | 15.51 | 0.89 | 6.09 | 14.76 | 15.92 | 14.49 | 1462808 |
| 1733442000 | 14.62 | -0.56 | -3.69 | 15.085 | 15.085 | 14.4349 | 711755 |
| 1733355600 | 15.18 | 0.13 | 0.86 | 15.19 | 15.35 | 14.8 | 833583 |
| 1733269200 | 15.05 | -0.85 | -5.35 | 15.99 | 16.02 | 15.01 | 1254584 |
| 1733182800 | 15.9 | 0.09 | 0.57 | 15.93 | 16.11 | 15.3012 | 1115185 |
| 1732917840 | 15.81 | -0.74 | -4.47 | 16.78 | 16.81 | 15.81 | 590431 |
| 1732750800 | 16.55 | -0.06 | -0.36 | 16.86 | 17.18 | 16.52 | 858741 |
| 1732664400 | 16.61 | 0.39 | 2.40 | 16.09 | 16.71 | 16.09 | 1644075 |
| 1732578000 | 16.219999 | -0.28 | -1.70 | 16.7 | 17.16 | 16.11 | 1630339 |
| 1732318800 | 16.5 | -0.05 | -0.30 | 16.75 | 16.8397 | 16.11 | 2518178 |
| 1732232400 | 16.55 | -0.7 | -4.06 | 17.1 | 17.4699 | 16.53 | 1285250 |
| 1732146000 | 17.25 | 0.15 | 0.88 | 17.025 | 17.7 | 16.8 | 1182295 |
| 1732059600 | 17.1 | 0.17 | 1.00 | 16.7661 | 17.4 | 16.7661 | 2155076 |
| 1731973200 | 16.93 | -0.48 | -2.76 | 17.27 | 17.37 | 16.579999 | 2316259 |
| 1731714000 | 17.41 | -1.02 | -5.53 | 18.355 | 18.355 | 17.38 | 1271528 |
| 1731627600 | 18.43 | -2.06 | -10.05 | 20.5 | 20.51 | 18.37 | 2369781 |
| 1731541200 | 20.49 | -0.04 | -0.19 | 20.62 | 21.1 | 20.24 | 1161434 |
| 1731454800 | 20.53 | -1.43 | -6.51 | 21.9 | 22.2528 | 20.45 | 2163261 |
| 1731368400 | 21.96 | 0.63 | 2.95 | 21.6 | 22.33 | 21.15 | 1679933 |
| 1731109200 | 21.33 | 1.5 | 7.56 | 20.35 | 21.562 | 19.83 | 3906867 |
| 1731022800 | 19.83 | 1.74 | 9.62 | 18.2 | 20.0028 | 17.6003 | 4783992 |
| 1730936400 | 18.09 | -11.45 | -38.76 | 18.18 | 19.55 | 16.739999 | 9788331 |
| 1730850000 | 29.54 | -1.47 | -4.74 | 30.45 | 32.1 | 29.225 | 3236032 |
| 1730763600 | 31.01 | -11.93 | -27.78 | 41.37 | 43.37 | 22.3 | 13865207 |
| 1730500800 | 42.94 | 0.26 | 0.61 | 42.97 | 43.92 | 42.1 | 1150269 |
| 1730414400 | 42.68 | -0.25 | -0.58 | 42.66 | 42.92 | 42.02 | 759130 |
| 1730328000 | 42.93 | 0.7 | 1.66 | 42.25 | 42.95 | 42 | 623053 |
| 1730241600 | 42.23 | 0.5 | 1.20 | 41.81 | 42.47 | 41.24 | 746581 |
| 1730155200 | 41.73 | -0.36 | -0.86 | 43.05 | 43.1953 | 41.175 | 664525 |
| 1729896000 | 42.09 | 0.18 | 0.43 | 41.93 | 42.44 | 41.5001 | 500055 |
| 1729809600 | 41.91 | -0.09 | -0.21 | 42.36 | 43.23 | 41.59 | 846524 |
| 1729723200 | 42 | 0.94 | 2.29 | 41 | 42.17 | 40.89 | 643182 |
| 1729636800 | 41.06 | 0.29 | 0.71 | 40.755 | 41.115 | 40.42 | 452040 |
| 1729550400 | 40.77 | -1.12 | -2.67 | 41.9 | 42.7223 | 40.72 | 958847 |
| 1729291200 | 41.89 | 0.54 | 1.31 | 41.45 | 42.22 | 41.32 | 474111 |
| 1729204800 | 41.35 | -0.57 | -1.36 | 41.99 | 42.41 | 41.26 | 436671 |
| 1729118400 | 41.92 | 0.99 | 2.42 | 40.92 | 42.46 | 40.92 | 619882 |
| 1729032000 | 40.93 | 0.82 | 2.04 | 40.27 | 41.47 | 40.07 | 986967 |
| 1728945600 | 40.11 | 0.97 | 2.48 | 39.41 | 40.31 | 39.15 | 482949 |
| 1728686400 | 39.14 | 0.64 | 1.66 | 38.62 | 39.99 | 38.54 | 592656 |
| 1728600000 | 38.5 | -0.51 | -1.31 | 38.73 | 38.97 | 38.17 | 607237 |
| 1728513600 | 39.01 | 0.68 | 1.77 | 38.78 | 39.37 | 38.08 | 784002 |
| 1728427200 | 38.33 | -0.15 | -0.39 | 38.9625 | 39.04 | 38 | 493738 |
| 1728340800 | 38.48 | -0.02 | -0.05 | 38.28 | 39.11 | 38.07 | 570312 |
| 1728081600 | 38.5 | 0.05 | 0.13 | 39.3181 | 39.3181 | 38.22 | 441938 |
| 1727995200 | 38.45 | -0.43 | -1.11 | 39.15 | 39.53 | 38 | 1193645 |
| 1727908800 | 38.88 | 0 | 0.00 | 38.15 | 39.16 | 38.15 | 561588 |
| 1727822400 | 38.88 | -1.09 | -2.73 | 39.96 | 39.965 | 38.34 | 1290067 |
| 1727735520 | 39.97 | 0.41 | 1.04 | 39.57 | 40.09 | 39 | 701680 |
| 1727476800 | 39.56 | -0.06 | -0.15 | 39.62 | 40 | 38.89 | 681655 |
| 1727390400 | 39.62 | -0.25 | -0.63 | 40.13 | 40.98 | 39.53 | 869034 |
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
