Premium
Par Pacific Holdings Inc (PARR)
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 | 6.2 | 11.0026619343 | 56.35 | 62.76 | 56.32 | 844571 | 59.91807871 | CS |
| 4 | 6.42 | 11.4377338322 | 56.13 | 62.76 | 48.92 | 886212 | 54.73794775 | CS |
| 12 | -0.84 | -1.32513014671 | 63.39 | 70.39 | 48.92 | 1122625 | 59.48324499 | CS |
| 26 | 26.52 | 73.6053288926 | 36.03 | 70.39 | 34.37 | 1251378 | 53.42475056 | CS |
| 52 | 31.14 | 99.1404011461 | 31.41 | 70.39 | 26.83 | 1278161 | 44.44096683 | CS |
| 156 | 35.41 | 130.471628592 | 27.14 | 70.39 | 11.86 | 1122453 | 32.22915333 | CS |
| 260 | 46.97 | 301.476251605 | 15.58 | 70.39 | 11.66 | 956680 | 28.53249358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 61.46 | 0.72 | 1.19 | 60.87 | 61.73 | 59.08 | 832479 |
| 1783377600 | 60.74 | 2.25 | 3.85 | 58.5 | 62.17 | 58.2 | 933897 |
| 1783032000 | 58.49 | -0.31 | -0.53 | 57.92 | 59.795 | 57.86 | 803017 |
| 1782945600 | 58.8 | 2.72 | 4.85 | 56.35 | 58.98 | 56.32 | 808789 |
| 1782859200 | 56.08 | -0.59 | -1.04 | 57.31 | 57.78 | 55.65 | 735149 |
| 1782772800 | 56.67 | 2.04 | 3.73 | 55.25 | 57.94 | 55.25 | 903260 |
| 1782513600 | 54.63 | 0.5 | 0.92 | 53.37 | 54.63 | 52.83 | 1426151 |
| 1782427200 | 54.13 | 2.87 | 5.60 | 51.06 | 54.16 | 50.97 | 689590 |
| 1782340800 | 51.26 | 0.56 | 1.10 | 49.7 | 51.7 | 48.92 | 1023539 |
| 1782254400 | 50.7 | -0.35 | -0.69 | 51.34 | 51.38 | 50.13 | 903965 |
| 1782168000 | 51.05 | 0.16 | 0.31 | 51.45 | 51.99 | 49.895 | 959270 |
| 1781822400 | 50.89 | 0.04 | 0.08 | 50.09 | 51.08 | 49.52 | 1593192 |
| 1781736000 | 50.85 | -1.68 | -3.20 | 52.86 | 53.41 | 50.73 | 632885 |
| 1781649600 | 52.53 | -0.95 | -1.78 | 52.5 | 53.49 | 51.88 | 827475 |
| 1781563200 | 53.48 | -2.34 | -4.19 | 53.16 | 54.41 | 52.52 | 1021007 |
| 1781304000 | 55.82 | 0.44 | 0.79 | 55 | 56.34 | 54.934 | 562341 |
| 1781217600 | 55.38 | -2.25 | -3.90 | 58.69 | 59.46 | 55 | 695114 |
| 1781131200 | 57.63 | 2.99 | 5.47 | 56.13 | 58.41 | 55.8 | 600594 |
| 1781044800 | 54.64 | -2.49 | -4.36 | 57.34 | 58 | 54.13 | 850018 |
| 1780958400 | 57.13 | 1.47 | 2.64 | 56.86 | 58.57 | 56.54 | 701238 |
| 1780699200 | 55.66 | 0.11 | 0.20 | 55.28 | 56.85 | 54.81 | 863175 |
| 1780612800 | 55.55 | -1.64 | -2.87 | 55.5 | 56.66 | 55.0512 | 667091 |
| 1780526400 | 57.19 | -0.01 | -0.02 | 57.96 | 59.08 | 56.87 | 848845 |
| 1780440000 | 57.2 | 0.1 | 0.18 | 56.76 | 58.2334 | 56.01 | 712343 |
| 1780353600 | 57.1 | 0.94 | 1.67 | 57 | 59.055 | 56.32 | 895521 |
| 1780094400 | 56.16 | -0.32 | -0.57 | 57 | 57.53 | 55.28 | 1286985 |
| 1780008000 | 56.48 | 0.03 | 0.05 | 57.42 | 57.87 | 55.59 | 823376 |
| 1779921600 | 56.45 | 0.05 | 0.09 | 55.84 | 57.02 | 55.3492 | 1443484 |
| 1779835200 | 56.4 | -2.43 | -4.13 | 57.83 | 59.675 | 56.34 | 688716 |
| 1779489600 | 58.83 | 1.03 | 1.78 | 57.93 | 59.22 | 57.05 | 825950 |
| 1779403200 | 57.8 | -3 | -4.93 | 61.9 | 62.23 | 56.04 | 1381748 |
| 1779316800 | 60.8 | -0.83 | -1.35 | 61.7 | 62.31 | 59.52 | 1185958 |
| 1779230400 | 61.63 | 2.84 | 4.83 | 59.23 | 62.13 | 58.7 | 1486806 |
| 1779144000 | 58.79 | 0.49 | 0.84 | 58.24 | 60.98 | 56.3 | 1636780 |
| 1778884800 | 58.3 | -1.88 | -3.12 | 60.34 | 61.95 | 58.18 | 1730619 |
| 1778798400 | 60.18 | -0.34 | -0.56 | 59.84 | 61.04 | 59.081 | 849386 |
| 1778712000 | 60.52 | -2.56 | -4.06 | 64.08 | 64.08 | 59.21 | 1144646 |
| 1778625600 | 63.08 | -1.42 | -2.20 | 64.5 | 65.06 | 63.03 | 1094372 |
| 1778539200 | 64.5 | 0.13 | 0.20 | 65.099999 | 65.9899 | 64 | 1362377 |
| 1778280000 | 64.37 | 2.12 | 3.41 | 62.25 | 65.66 | 61.2004 | 1083507 |
| 1778193600 | 62.25 | -0.04 | -0.06 | 60.42 | 62.36 | 58.6401 | 1441250 |
| 1778107200 | 62.29 | -6.91 | -9.99 | 58.03 | 63.98 | 56.11 | 2929011 |
| 1778020800 | 69.2 | 1.84 | 2.73 | 66.72 | 70.39 | 66.55 | 1490418 |
| 1777934400 | 67.36 | 2.01 | 3.08 | 66.15 | 67.49 | 65 | 1036716 |
| 1777675200 | 65.349999 | -0.32 | -0.49 | 64.819999 | 67.51 | 63.28 | 802317 |
| 1777588800 | 65.67 | -0.79 | -1.19 | 64.54 | 66.254999 | 63.37 | 942105 |
| 1777502400 | 66.459999 | 3.85 | 6.15 | 64.18 | 68 | 63.86 | 1668337 |
| 1777416000 | 62.61 | -1.74 | -2.70 | 65.53 | 65.53 | 62.24 | 1403792 |
| 1777329600 | 64.349999 | 0.16 | 0.25 | 65.709999 | 66.6299 | 64.19 | 1123193 |
| 1777070400 | 64.19 | 0.4 | 0.63 | 63.6 | 64.709999 | 63.22 | 749364 |
| 1776984000 | 63.79 | -1.3 | -2.00 | 65.56 | 66 | 63.73 | 1405503 |
| 1776897600 | 65.09 | 3.53 | 5.73 | 62.345 | 65.129999 | 62.345 | 1370077 |
| 1776811200 | 61.56 | 2.42 | 4.09 | 59.33 | 61.71 | 58.5 | 2462975 |
| 1776724800 | 59.14 | 1.81 | 3.16 | 58.23 | 60.05 | 57.81 | 850105 |
| 1776465600 | 57.33 | -6.38 | -10.01 | 59.6 | 60.21 | 54 | 2821714 |
| 1776379200 | 63.71 | 1.51 | 2.43 | 62.35 | 65.316999 | 62.35 | 998429 |
| 1776292800 | 62.2 | -1.06 | -1.68 | 63.39 | 63.73 | 61.67 | 978827 |
| 1776206400 | 63.26 | -2.55 | -3.87 | 65.89 | 66.78 | 62.82 | 1343042 |
| 1776120000 | 65.81 | 3.04 | 4.84 | 64.34 | 66 | 63.94 | 1435161 |
| 1775860800 | 62.77 | 3.31 | 5.57 | 60.38 | 63 | 59.39 | 1419323 |
| 1775774400 | 59.46 | -1.25 | -2.06 | 61.62 | 62.7999 | 58.18 | 1383031 |
| 1775688000 | 60.71 | -3.9 | -6.04 | 58 | 61.35 | 56.78 | 2300482 |
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.
