Premium
Paramount Group Inc (PGRE)
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 | -0.07 | -1.46443514644 | 4.78 | 4.84 | 4.64 | 649981 | 4.76622146 | CS |
| 4 | 0.07 | 1.50862068966 | 4.64 | 4.945 | 4.485 | 933540 | 4.73128853 | CS |
| 12 | -0.015 | -0.31746031746 | 4.725 | 5.09 | 4.455 | 957750 | 4.77867882 | CS |
| 26 | -0.12 | -2.48447204969 | 4.83 | 5.4383 | 4.455 | 889957 | 4.89506615 | CS |
| 52 | 0.17 | 3.74449339207 | 4.54 | 5.47 | 4.2116 | 1029630 | 4.78347813 | CS |
| 156 | -4.31 | -47.7827050998 | 9.02 | 11.535 | 3.9 | 1512010 | 6.01907726 | CS |
| 260 | -9.97 | -67.9155313351 | 14.68 | 14.85 | 3.9 | 1737124 | 7.39976998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 4.71 | -0.11 | -2.28 | 4.87 | 4.8953 | 4.7 | 834810 |
| 1739490000 | 4.82 | 0.12 | 2.55 | 4.76 | 4.83 | 4.6849 | 602093 |
| 1739403600 | 4.7 | -0.07 | -1.47 | 4.67 | 4.73 | 4.64 | 654021 |
| 1739317200 | 4.7699999 | 0.03 | 0.63 | 4.67 | 4.785 | 4.67 | 586281 |
| 1739230800 | 4.74 | -0.08 | -1.66 | 4.83 | 4.835 | 4.735 | 837233 |
| 1738971600 | 4.82 | 0.02 | 0.42 | 4.78 | 4.84 | 4.75 | 613750 |
| 1738885200 | 4.8 | 0.02 | 0.42 | 4.8099999 | 4.83 | 4.745 | 380456 |
| 1738798800 | 4.78 | -0.04 | -0.83 | 4.86 | 4.86 | 4.73 | 720400 |
| 1738712400 | 4.82 | 0.05 | 1.05 | 4.73 | 4.84 | 4.71 | 666270 |
| 1738626000 | 4.7699999 | -0.12 | -2.45 | 4.8 | 4.89 | 4.73 | 1072805 |
| 1738366800 | 4.89 | 0.03 | 0.62 | 4.83 | 4.91 | 4.78 | 1382553 |
| 1738280400 | 4.86 | 0.31 | 6.81 | 4.65 | 4.945 | 4.65 | 2918398 |
| 1738194000 | 4.55 | -0.01 | -0.22 | 4.55 | 4.61 | 4.485 | 1059547 |
| 1738107600 | 4.5599999 | -0.09 | -1.94 | 4.62 | 4.6449999 | 4.5599999 | 659126 |
| 1738021200 | 4.65 | 0.05 | 1.09 | 4.5599999 | 4.745 | 4.5599999 | 886131 |
| 1737762000 | 4.6 | -0.04 | -0.86 | 4.55 | 4.6449999 | 4.55 | 754982 |
| 1737675600 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1737589200 | 4.64 | 0.06 | 1.31 | 4.57 | 4.85 | 4.57 | 1567260 |
| 1737502800 | 4.58 | 0.02 | 0.44 | 4.58 | 4.635 | 4.545 | 799388 |
| 1737157200 | 4.5599999 | -0.02 | -0.44 | 4.64 | 4.66 | 4.535 | 753525 |
| 1737070800 | 4.58 | -0.03 | -0.65 | 4.57 | 4.64 | 4.55 | 1206099 |
| 1736984400 | 4.61 | 0.12 | 2.67 | 4.67 | 4.72 | 4.605 | 662172 |
| 1736898000 | 4.49 | -0.06 | -1.32 | 4.55 | 4.65 | 4.48 | 1061909 |
| 1736811600 | 4.55 | -0.07 | -1.52 | 4.5199999 | 4.59 | 4.455 | 1140126 |
| 1736552400 | 4.62 | -0.28 | -5.71 | 4.78 | 4.8099999 | 4.57 | 893061 |
| 1736379600 | 4.9 | -0.03 | -0.61 | 4.88 | 4.98 | 4.85 | 738841 |
| 1736293200 | 4.93 | -0.04 | -0.80 | 4.99 | 5.065 | 4.855 | 990192 |
| 1736206800 | 4.97 | -0.07 | -1.39 | 5.03 | 5.08 | 4.97 | 1397900 |
| 1735947600 | 5.04 | 0.08 | 1.61 | 4.96 | 5.09 | 4.96 | 805669 |
| 1735861200 | 4.96 | 0.02 | 0.40 | 4.95 | 5.015 | 4.885 | 1638159 |
| 1735688400 | 4.94 | 0.12 | 2.49 | 4.86 | 4.97 | 4.85 | 1152390 |
| 1735602000 | 4.82 | -0.03 | -0.62 | 4.8 | 4.84 | 4.74 | 498287 |
| 1735342800 | 4.85 | -0.06 | -1.22 | 4.85 | 4.94 | 4.8 | 641072 |
| 1735256400 | 4.91 | 0.06 | 1.24 | 4.85 | 4.93 | 4.82 | 657093 |
| 1735077840 | 4.85 | 0.06 | 1.25 | 4.82 | 4.875 | 4.7699999 | 294089 |
| 1734997200 | 4.79 | -0.02 | -0.42 | 4.7699999 | 4.84 | 4.7 | 906527 |
| 1734738000 | 4.8099999 | 0.17 | 3.66 | 4.59 | 4.89 | 4.59 | 3088839 |
| 1734651600 | 4.64 | -0.02 | -0.43 | 4.7 | 4.75 | 4.6 | 1468031 |
| 1734565200 | 4.66 | -0.29 | -5.86 | 4.98 | 4.98 | 4.625 | 2979192 |
| 1734478800 | 4.95 | 0.02 | 0.41 | 4.92 | 4.98 | 4.88 | 929186 |
| 1734392400 | 4.93 | 0.03 | 0.61 | 4.9 | 4.96 | 4.875 | 875197 |
| 1734133200 | 4.9 | 0.02 | 0.41 | 4.85 | 4.93 | 4.795 | 1025613 |
| 1734046800 | 4.88 | 0 | 0.00 | 4.85 | 4.97 | 4.85 | 465328 |
| 1733960400 | 4.88 | 0.01 | 0.21 | 4.94 | 4.94 | 4.85 | 697325 |
| 1733874000 | 4.87 | -0.12 | -2.40 | 5.01 | 5.0199999 | 4.85 | 597199 |
| 1733787600 | 4.99 | 0.18 | 3.74 | 4.84 | 5.04 | 4.84 | 592233 |
| 1733528400 | 4.8099999 | 0.01 | 0.21 | 4.85 | 4.87 | 4.75 | 738884 |
| 1733442000 | 4.8 | 0.04 | 0.84 | 4.7 | 4.82 | 4.64 | 1005551 |
| 1733355600 | 4.76 | 0.01 | 0.21 | 4.7699999 | 4.79 | 4.7 | 754255 |
| 1733269200 | 4.75 | -0.02 | -0.42 | 4.79 | 4.82 | 4.69 | 665382 |
| 1733182800 | 4.7699999 | -0.09 | -1.85 | 4.9 | 4.91 | 4.755 | 639744 |
| 1732917840 | 4.86 | -0.03 | -0.61 | 4.95 | 4.98 | 4.86 | 606214 |
| 1732750800 | 4.89 | 0.01 | 0.20 | 4.9 | 5.03 | 4.89 | 534071 |
| 1732664400 | 4.88 | 0.04 | 0.83 | 4.82 | 4.9 | 4.79 | 503014 |
| 1732578000 | 4.84 | 0.09 | 1.89 | 4.7699999 | 4.945 | 4.7699999 | 1463923 |
| 1732318800 | 4.75 | 0.03 | 0.64 | 4.72 | 4.7699999 | 4.695 | 891234 |
| 1732232400 | 4.72 | 0.01 | 0.21 | 4.76 | 4.76 | 4.7 | 739695 |
| 1732146000 | 4.71 | -0.05 | -1.05 | 4.72 | 4.735 | 4.66 | 605123 |
| 1732059600 | 4.76 | 0.06 | 1.28 | 4.71 | 4.78 | 4.655 | 837634 |
| 1731973200 | 4.7 | -0.12 | -2.49 | 4.82 | 4.83 | 4.7 | 1197769 |
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
