Premium
Par Pacific Holdings Inc (PARR)
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 | -0.2 | -1.51860288535 | 13.17 | 13.56 | 11.86 | 2203557 | 12.76283426 | CS |
| 4 | -4.7 | -26.5987549519 | 17.67 | 17.93 | 11.86 | 1689717 | 14.27420888 | CS |
| 12 | -2.15 | -14.2195767196 | 15.12 | 18.72 | 11.86 | 1205119 | 15.52296357 | CS |
| 26 | -6.29 | -32.6583592939 | 19.26 | 20.2 | 11.86 | 1120122 | 16.54031072 | CS |
| 52 | -22.82 | -63.7608270467 | 35.79 | 40.11 | 11.86 | 983006 | 21.59678508 | CS |
| 156 | -0.35 | -2.62762762763 | 13.32 | 40.695 | 11.66 | 915637 | 24.20399948 | CS |
| 260 | 1.36 | 11.714039621 | 11.61 | 40.695 | 5.72 | 735950 | 21.08658001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 13.08 | -0.1 | -0.76 | 13.36 | 13.56 | 12.99 | 1647544 |
| 1741390800 | 13.18 | 0.24 | 1.85 | 13.16 | 13.56 | 12.92 | 1283317 |
| 1741304400 | 12.94 | 0.54 | 4.35 | 12.52 | 13.31 | 12.33 | 3235100 |
| 1741218000 | 12.4 | -0.08 | -0.64 | 12.21 | 12.565 | 11.86 | 2982999 |
| 1741131600 | 12.48 | -0.73 | -5.53 | 13.17 | 13.17 | 12.275 | 1905496 |
| 1741045200 | 13.21 | -1.16 | -8.07 | 14.35 | 14.49 | 12.9 | 2094388 |
| 1740786000 | 14.37 | 0.27 | 1.91 | 14.13 | 14.54 | 13.86 | 1558690 |
| 1740699600 | 14.1 | 0.16 | 1.15 | 13.93 | 14.28 | 13.4001 | 1607341 |
| 1740613200 | 13.94 | -1.49 | -9.66 | 16.09 | 16.52 | 13.745 | 2921272 |
| 1740526800 | 15.43 | -0.15 | -0.96 | 15.7 | 16.18 | 15.24 | 1182908 |
| 1740440400 | 15.58 | -0.04 | -0.26 | 15.72 | 15.825 | 15.4 | 1180245 |
| 1740181200 | 15.62 | -0.64 | -3.94 | 16.37 | 16.4269 | 15.57 | 1217772 |
| 1740094800 | 16.26 | 0.53 | 3.37 | 15.56 | 16.57 | 15.43 | 1299692 |
| 1740008400 | 15.73 | -0.19 | -1.19 | 15.76 | 15.85 | 15.36 | 1479278 |
| 1739922000 | 15.92 | 0.08 | 0.51 | 15.87 | 16.2699 | 15.755 | 1195643 |
| 1739576400 | 15.84 | 0.28 | 1.80 | 15.99 | 16.41 | 15.71 | 1510605 |
| 1739490000 | 15.56 | -0.34 | -2.14 | 15.84 | 16.23 | 15.32 | 2218830 |
| 1739403600 | 15.9 | -1.4 | -8.09 | 17 | 17.16 | 15.9 | 987196 |
| 1739317200 | 17.3 | -0.19 | -1.09 | 17.67 | 17.93 | 17.18 | 632971 |
| 1739230800 | 17.49 | 1.08 | 6.58 | 16.559999 | 17.558 | 16.524999 | 994592 |
| 1738971600 | 16.41 | -0.54 | -3.19 | 16.86 | 17.0544 | 16.379999 | 783444 |
| 1738885200 | 16.95 | -0.96 | -5.36 | 18.11 | 18.225 | 16.89 | 688527 |
| 1738798800 | 17.91 | 0.16 | 0.90 | 17.62 | 17.95 | 17.32 | 926917 |
| 1738712400 | 17.75 | 0.99 | 5.91 | 16.64 | 18 | 16.64 | 1520034 |
| 1738626000 | 16.76 | 0.04 | 0.24 | 16.61 | 17.1 | 16.219999 | 812858 |
| 1738366800 | 16.719999 | -0.39 | -2.28 | 16.92 | 17.26 | 16.41 | 815259 |
| 1738280400 | 17.11 | -0.42 | -2.40 | 17.74 | 17.86 | 16.9 | 494131 |
| 1738194000 | 17.53 | 0.42 | 2.45 | 17.09 | 17.835 | 17 | 764837 |
| 1738107600 | 17.11 | -0.48 | -2.73 | 17.55 | 17.9486 | 16.94 | 570398 |
| 1738021200 | 17.59 | 0.09 | 0.51 | 17.54 | 18.1101 | 17.36 | 890043 |
| 1737762000 | 17.5 | 0.41 | 2.40 | 17.82 | 18.07 | 17.48 | 844197 |
| 1737675600 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1737589200 | 17.09 | -0.52 | -2.95 | 17.35 | 17.87 | 17.085 | 877066 |
| 1737502800 | 17.61 | -0.5 | -2.76 | 17.88 | 18.08 | 17.3 | 894508 |
| 1737157200 | 18.11 | 0.3 | 1.68 | 17.77 | 18.21 | 17.6 | 916408 |
| 1737070800 | 17.81 | -0.59 | -3.21 | 18.13 | 18.13 | 17.54 | 1047494 |
| 1736984400 | 18.4 | 0.43 | 2.39 | 18.15 | 18.55 | 17.85 | 948963 |
| 1736898000 | 17.97 | -0.25 | -1.37 | 18.09 | 18.12 | 17.13 | 962595 |
| 1736811600 | 18.22 | 0.85 | 4.89 | 17.6 | 18.72 | 17.55 | 947150 |
| 1736552400 | 17.37 | 0.44 | 2.60 | 17.37 | 18.15 | 17.06 | 897461 |
| 1736379600 | 16.93 | 0.03 | 0.18 | 16.76 | 16.96 | 16.3 | 627457 |
| 1736293200 | 16.9 | 0.05 | 0.30 | 16.89 | 17.19 | 16.68 | 791935 |
| 1736206800 | 16.85 | 0.15 | 0.90 | 16.78 | 17.4552 | 16.69 | 1117850 |
| 1735947600 | 16.7 | 0.01 | 0.06 | 16.739999 | 16.774999 | 16.27 | 653053 |
| 1735861200 | 16.69 | 0.3 | 1.83 | 16.64 | 16.89 | 16.41 | 641219 |
| 1735688400 | 16.39 | 0.29 | 1.80 | 16.219999 | 16.649999 | 16.129999 | 717310 |
| 1735602000 | 16.1 | -0.09 | -0.56 | 16.37 | 16.489999 | 16 | 572890 |
| 1735342800 | 16.19 | -0.15 | -0.92 | 16.379999 | 16.52 | 16.03 | 581459 |
| 1735256400 | 16.34 | 0.2 | 1.24 | 16.11 | 16.3875 | 15.91 | 518297 |
| 1735077840 | 16.14 | 0.58 | 3.73 | 15.74 | 16.219999 | 15.59 | 359597 |
| 1734997200 | 15.56 | 0.47 | 3.11 | 15.06 | 15.64 | 15.05 | 769479 |
| 1734738000 | 15.09 | -0.05 | -0.33 | 15.02 | 15.49 | 14.865 | 4970174 |
| 1734651600 | 15.14 | -0.68 | -4.30 | 15.92 | 15.995 | 15.05 | 1423242 |
| 1734565200 | 15.82 | -0.18 | -1.13 | 15.93 | 16.5 | 15.72 | 1111493 |
| 1734478800 | 16 | 0.61 | 3.96 | 15.37 | 16.12 | 15.12 | 774438 |
| 1734392400 | 15.39 | -1.07 | -6.50 | 15.85 | 16 | 15.19 | 1345149 |
| 1734133200 | 16.46 | 0.32 | 1.98 | 15.99 | 16.504999 | 15.69 | 692545 |
| 1734046800 | 16.14 | -0.56 | -3.35 | 16.559999 | 16.59 | 15.89 | 664518 |
| 1733960400 | 16.7 | 0.18 | 1.09 | 16.559999 | 16.8285 | 16.12 | 502073 |
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
