Premium
Performance Food Group Company (PFGC)
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 | 0.44 | 0.394265232975 | 111.6 | 116.42 | 109.77 | 1511838 | 113.37185617 | CS |
| 4 | 11.05 | 10.9416773938 | 100.99 | 116.42 | 100.43 | 1592574 | 108.50658999 | CS |
| 12 | 23.85 | 27.0438825264 | 88.19 | 116.42 | 86.31 | 1787526 | 97.54822481 | CS |
| 26 | 23.19 | 26.1001688239 | 88.85 | 116.42 | 80.82 | 2008696 | 94.14817321 | CS |
| 52 | 23.23 | 26.1569643058 | 88.81 | 116.42 | 80.82 | 1790745 | 95.86756762 | CS |
| 156 | 51.18 | 84.094643444 | 60.86 | 116.42 | 52.92 | 1279974 | 84.19074543 | CS |
| 260 | 65.54 | 140.946236559 | 46.5 | 116.42 | 38.23 | 1332543 | 69.74460362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 111.53 | -3.97 | -3.44 | 114.54 | 114.87 | 109.77 | 1841411 |
| 1783464000 | 115.5 | 1.76 | 1.55 | 114.99 | 116.42 | 113.87 | 1524143 |
| 1783377600 | 113.74 | 0.65 | 0.57 | 112.42 | 114.225 | 111.705 | 1390615 |
| 1783032000 | 113.09 | 0.55 | 0.49 | 111.6 | 113.17 | 110.19 | 1291182 |
| 1782945600 | 112.54 | 0.75 | 0.67 | 111.64 | 113.15 | 110.24 | 1699105 |
| 1782859200 | 111.79 | -0.86 | -0.76 | 111.59 | 112.48 | 110.105 | 1804216 |
| 1782772800 | 112.65 | 2.21 | 2.00 | 110.28 | 112.76 | 108.71 | 2041535 |
| 1782513600 | 110.44 | 3.17 | 2.96 | 107.57 | 110.66 | 107.56 | 3125372 |
| 1782427200 | 107.27 | 0.84 | 0.79 | 106.17 | 108.6 | 105.105 | 1505330 |
| 1782340800 | 106.43 | 2.04 | 1.95 | 104.44 | 106.46 | 104.22 | 1260650 |
| 1782254400 | 104.39 | 1.78 | 1.73 | 102.86 | 104.71 | 102.02 | 1138762 |
| 1782168000 | 102.61 | -1.01 | -0.97 | 103.19 | 105.135 | 102.58 | 1156699 |
| 1781822400 | 103.62 | 0.21 | 0.20 | 104.19 | 105.46 | 102.79 | 1983912 |
| 1781736000 | 103.41 | -1.1 | -1.05 | 103.9 | 104.78 | 102.682 | 1325033 |
| 1781649600 | 104.51 | 0.41 | 0.39 | 104.48 | 105.5575 | 103.49 | 1038036 |
| 1781563200 | 104.1 | 0.03 | 0.03 | 104.1 | 105.385 | 103.58 | 1512353 |
| 1781304000 | 104.07 | 0.01 | 0.01 | 105 | 106 | 103.55 | 1185330 |
| 1781217600 | 104.06 | 3.32 | 3.30 | 100.99 | 104.485 | 100.43 | 1842647 |
| 1781131200 | 100.74 | 0.98 | 0.98 | 100 | 102.4025 | 98.88 | 1854749 |
| 1781044800 | 99.76 | 2.39 | 2.45 | 97.18 | 100 | 96.94 | 1459787 |
| 1780958400 | 97.37 | 0.25 | 0.26 | 97.28 | 98.82 | 96.99 | 923997 |
| 1780699200 | 97.12 | 3.19 | 3.40 | 94.25 | 97.19 | 94.25 | 1893268 |
| 1780612800 | 93.93 | -2.61 | -2.70 | 97.65 | 98 | 93.69 | 1841230 |
| 1780526400 | 96.54 | 0.33 | 0.34 | 95.49 | 97.57 | 95.4 | 1414011 |
| 1780440000 | 96.21 | -1.38 | -1.41 | 98.66 | 98.66 | 95.33 | 894094 |
| 1780353600 | 97.59 | -0.6 | -0.61 | 96.73 | 98.155 | 95.97 | 1604815 |
| 1780094400 | 98.19 | 0.98 | 1.01 | 96.15 | 98.71 | 95.2538 | 1894905 |
| 1780008000 | 97.21 | 0.61 | 0.63 | 95.98 | 97.83 | 94.55 | 1328964 |
| 1779921600 | 96.6 | 2.69 | 2.86 | 94.35 | 97.05 | 94.025 | 1472600 |
| 1779835200 | 93.91 | 0.28 | 0.30 | 93.17 | 93.95 | 92.32 | 1259597 |
| 1779489600 | 93.63 | -1.55 | -1.63 | 94.96 | 95.25 | 93.33 | 902279 |
| 1779403200 | 95.18 | 0.55 | 0.58 | 94.5 | 96.21 | 91.64 | 2413207 |
| 1779316800 | 94.63 | 0.74 | 0.79 | 94.54 | 95.225 | 92.77 | 1521908 |
| 1779230400 | 93.89 | -2.25 | -2.34 | 95.78 | 96.41 | 93.89 | 1982990 |
| 1779144000 | 96.14 | 0.17 | 0.18 | 95.92 | 97.27 | 95.33 | 1352597 |
| 1778884800 | 95.97 | -0.82 | -0.85 | 96.97 | 97.81 | 95.34 | 1993901 |
| 1778798400 | 96.79 | 0.96 | 1.00 | 96.2 | 98.125 | 95.75 | 1738176 |
| 1778712000 | 95.83 | 0.8 | 0.84 | 94.86 | 96.09 | 93.99 | 1636271 |
| 1778625600 | 95.03 | 0.96 | 1.02 | 94.14 | 96.13 | 92.87 | 1820538 |
| 1778539200 | 94.07 | 0.95 | 1.02 | 92.94 | 95.08 | 91.58 | 2117501 |
| 1778280000 | 93.12 | 0.41 | 0.44 | 94.11 | 94.78 | 92.905 | 2458046 |
| 1778193600 | 92.71 | -0.17 | -0.18 | 92.3 | 93.75 | 90.22 | 2740710 |
| 1778107200 | 92.88 | 5.76 | 6.61 | 95.04 | 96.41 | 92.03 | 3728153 |
| 1778020800 | 87.12 | 0.18 | 0.21 | 87.63 | 88.575 | 86.31 | 2476196 |
| 1777934400 | 86.94 | -1.75 | -1.97 | 88.3 | 88.68 | 86.66 | 2374855 |
| 1777675200 | 88.69 | -1.87 | -2.06 | 90.91 | 91.33 | 88.67 | 1756899 |
| 1777588800 | 90.56 | 2.41 | 2.73 | 88.09 | 91.27 | 87.82 | 1255464 |
| 1777502400 | 88.15 | 0.25 | 0.28 | 87.29 | 88.39 | 86.5 | 1598627 |
| 1777416000 | 87.9 | -0.77 | -0.87 | 89.26 | 89.26 | 86.485 | 1633009 |
| 1777329600 | 88.67 | -1.61 | -1.78 | 90.07 | 90.84 | 88.11 | 1501274 |
| 1777070400 | 90.28 | 0.06 | 0.07 | 89.76 | 90.38 | 88.06 | 1499930 |
| 1776984000 | 90.22 | -1.63 | -1.77 | 92 | 93 | 90.16 | 1121800 |
| 1776897600 | 91.85 | 1.1 | 1.21 | 91.33 | 92.02 | 89.76 | 2642322 |
| 1776811200 | 90.75 | -0.88 | -0.96 | 92.61 | 92.61 | 89.09 | 6080942 |
| 1776724800 | 91.63 | -1.87 | -2.00 | 93.24 | 94.34 | 91.52 | 2126468 |
| 1776465600 | 93.5 | 4.49 | 5.04 | 89.9 | 93.565 | 89.24 | 1809873 |
| 1776379200 | 89.01 | 0.15 | 0.17 | 88.19 | 89.415 | 87.505 | 1096682 |
| 1776292800 | 88.86 | -0.73 | -0.81 | 89.35 | 89.87 | 88.48 | 1019669 |
| 1776206400 | 89.59 | 1.34 | 1.52 | 88.04 | 90.71 | 87.96 | 1109717 |
| 1776120000 | 88.25 | -0.75 | -0.84 | 88.32 | 89.03 | 87.035 | 966109 |
| 1775860800 | 89 | 0.19 | 0.21 | 88.12 | 89.02 | 87.53 | 1133304 |
| 1775774400 | 88.81 | 1.06 | 1.21 | 87.08 | 89.34 | 87.01 | 1133779 |
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.
