Premium
Performance Food Group Company (PFGC)
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 | 2.56 | 2.89691071631 | 88.37 | 91.48 | 87.855 | 998448 | 89.89334064 | CS |
| 4 | 5.82 | 6.8382093761 | 85.11 | 91.48 | 83.065 | 898264 | 87.17823856 | CS |
| 12 | 3.06 | 3.48241720724 | 87.87 | 92.44 | 82.12 | 965491 | 86.87751648 | CS |
| 26 | 24.29 | 36.4495798319 | 66.64 | 92.44 | 63.24 | 966090 | 80.56370221 | CS |
| 52 | 19.69 | 27.6389668725 | 71.24 | 92.44 | 61.6 | 1027745 | 75.11646442 | CS |
| 156 | 49.63 | 120.169491525 | 41.3 | 92.44 | 38.23 | 1127452 | 60.66156025 | CS |
| 260 | 39.08 | 75.3712632594 | 51.85 | 92.44 | 7.41 | 1273172 | 50.68959308 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 90.93 | 0.15 | 0.17 | 91.52 | 91.785 | 90.64 | 1123982 |
| 1738194000 | 90.78 | 0.74 | 0.82 | 90.12 | 91.48 | 90.12 | 704228 |
| 1738107600 | 90.04 | -0.26 | -0.29 | 89.75 | 91.09 | 89.35 | 985386 |
| 1738021200 | 90.3 | 1.45 | 1.63 | 88.96 | 90.34 | 87.855 | 1127667 |
| 1737762000 | 88.85 | -0.25 | -0.28 | 88.37 | 89.09 | 88.1 | 1176512 |
| 1737675600 | 89.1 | 0 | 0.00 | 89.1 | 89.1 | 89.1 | 0 |
| 1737589200 | 89.1 | -0.02 | -0.02 | 89.28 | 89.41 | 88.44 | 900462 |
| 1737502800 | 89.12 | 1.39 | 1.58 | 88.75 | 89.36 | 87.81 | 1021863 |
| 1737157200 | 87.73 | 0.71 | 0.82 | 87.24 | 88.23 | 87.08 | 712734 |
| 1737070800 | 87.02 | -0.05 | -0.06 | 87.66 | 87.92 | 86.02 | 1270348 |
| 1736984400 | 87.07 | 0.7 | 0.81 | 87.65 | 88.32 | 86.66 | 1281318 |
| 1736898000 | 86.37 | 1.73 | 2.04 | 84.9 | 86.56 | 83.53 | 781105 |
| 1736811600 | 84.64 | 0.24 | 0.28 | 84.17 | 85.24 | 83.675 | 841535 |
| 1736552400 | 84.4 | -1.38 | -1.61 | 84.8 | 85.64 | 84.38 | 529830 |
| 1736379600 | 85.78 | 1.01 | 1.19 | 84.76 | 85.93 | 83.175 | 649500 |
| 1736293200 | 84.77 | 1.06 | 1.27 | 84.45 | 85.02 | 83.94 | 1126417 |
| 1736206800 | 83.71 | -0.69 | -0.82 | 83.64 | 85.35 | 83.57 | 664889 |
| 1735947600 | 84.4 | 0.35 | 0.42 | 84.32 | 84.68 | 83.065 | 675372 |
| 1735861200 | 84.05 | -0.5 | -0.59 | 85.11 | 85.76 | 83.67 | 821322 |
| 1735688400 | 84.55 | 0.36 | 0.43 | 84.47 | 85.11 | 84.25 | 769671 |
| 1735602000 | 84.19 | -0.87 | -1.02 | 84.44 | 84.8 | 83.49 | 987500 |
| 1735342800 | 85.06 | -0.52 | -0.61 | 84.68 | 85.84 | 84.61 | 424239 |
| 1735256400 | 85.58 | 0.36 | 0.42 | 84.86 | 85.79 | 84.65 | 481855 |
| 1735077840 | 85.22 | 1.08 | 1.28 | 84.35 | 85.27 | 84.185 | 279637 |
| 1734997200 | 84.14 | -0.25 | -0.30 | 83.94 | 84.455 | 83.085 | 525624 |
| 1734738000 | 84.39 | -0.07 | -0.08 | 83.84 | 85.35 | 83.53 | 2469421 |
| 1734651600 | 84.46 | -0.69 | -0.81 | 85.52 | 86.23 | 84.26 | 835259 |
| 1734565200 | 85.15 | -2.22 | -2.54 | 87.25 | 88.29 | 85.08 | 1002404 |
| 1734478800 | 87.37 | -1.16 | -1.31 | 88 | 88.425 | 86.76 | 891372 |
| 1734392400 | 88.53 | -0.12 | -0.14 | 88.14 | 89.56 | 87.33 | 968620 |
| 1734133200 | 88.65 | 0.45 | 0.51 | 88.18 | 88.92 | 87.56 | 833866 |
| 1734046800 | 88.2 | -0.72 | -0.81 | 89.29 | 90.07 | 88.08 | 889465 |
| 1733960400 | 88.92 | -0.17 | -0.19 | 89.49 | 90.05 | 88.81 | 1023731 |
| 1733874000 | 89.09 | 0.45 | 0.51 | 90.44 | 92.09 | 88.225 | 965339 |
| 1733787600 | 88.64 | -1.55 | -1.72 | 90.1 | 90.36 | 87.305 | 2730226 |
| 1733528400 | 90.19 | -0.38 | -0.42 | 90.75 | 91.66 | 89.94 | 942909 |
| 1733442000 | 90.57 | 0.98 | 1.09 | 89.56 | 92.44 | 89.04 | 1386837 |
| 1733355600 | 89.59 | 0.95 | 1.07 | 88.37 | 89.73 | 88.19 | 802763 |
| 1733269200 | 88.64 | 0.37 | 0.42 | 88.7 | 89.51 | 87.83 | 1198860 |
| 1733182800 | 88.27 | 0.03 | 0.03 | 88.31 | 89.45 | 88.11 | 1354846 |
| 1732917840 | 88.24 | 0.33 | 0.38 | 88 | 88.84 | 88 | 405400 |
| 1732750800 | 87.91 | -0.17 | -0.19 | 88.38 | 89.355 | 87.871 | 607340 |
| 1732664400 | 88.08 | -0.68 | -0.77 | 88.63 | 89 | 87.65 | 617169 |
| 1732578000 | 88.76 | 1.17 | 1.34 | 88.47 | 89.73 | 88.42 | 1164585 |
| 1732318800 | 87.59 | 1.19 | 1.38 | 86.91 | 87.75 | 86.41 | 798751 |
| 1732232400 | 86.4 | 2.39 | 2.84 | 84.46 | 86.61 | 84.04 | 674892 |
| 1732146000 | 84.01 | 1.17 | 1.41 | 82.51 | 84.07 | 82.12 | 710953 |
| 1732059600 | 82.84 | -0.63 | -0.75 | 82.77 | 83.37 | 82.31 | 780841 |
| 1731973200 | 83.47 | 0.27 | 0.32 | 83.79 | 84.17 | 82.93 | 909143 |
| 1731714000 | 83.2 | -2.55 | -2.97 | 85.58 | 85.74 | 83.12 | 1106950 |
| 1731627600 | 85.75 | 0.45 | 0.53 | 85.31 | 87 | 84.86 | 1785764 |
| 1731541200 | 85.3 | -0.79 | -0.92 | 86.1 | 86.315 | 85.05 | 997778 |
| 1731454800 | 86.09 | -1.16 | -1.33 | 87.24 | 87.47 | 86.04 | 727490 |
| 1731368400 | 87.25 | 1.28 | 1.49 | 86.52 | 87.38 | 86 | 1054269 |
| 1731109200 | 85.97 | 0.64 | 0.75 | 85.52 | 86.2 | 84.59 | 1453409 |
| 1731022800 | 85.33 | -2.29 | -2.61 | 87.87 | 88.22 | 85.28 | 1306853 |
| 1730936400 | 87.62 | 5.29 | 6.43 | 85.81 | 88.78 | 85.555 | 3352051 |
| 1730850000 | 82.33 | 1.4 | 1.73 | 80.6 | 82.86 | 80.59 | 1465618 |
| 1730763600 | 80.93 | 0.07 | 0.09 | 80.25 | 81.5 | 80.25 | 1316011 |
| 1730500800 | 80.86 | -0.39 | -0.48 | 81.69 | 82.02 | 80.7 | 868758 |
| 1730414400 | 81.25 | -0.04 | -0.05 | 81 | 81.82 | 80.71 | 847689 |
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
