Premium
Paramount Group Inc (PGRE)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.44032921811 | 4.86 | 5.09 | 4.85 | 1248530 | 4.97108999 | CS |
| 4 | -0.08 | -1.59680638723 | 5.01 | 5.09 | 4.59 | 1117616 | 4.84194591 | CS |
| 12 | -0.11 | -2.18253968254 | 5.04 | 5.4383 | 4.59 | 967632 | 4.93367328 | CS |
| 26 | 0.24 | 5.11727078891 | 4.69 | 5.47 | 4.49 | 941571 | 4.97668309 | CS |
| 52 | -0.08 | -1.59680638723 | 5.01 | 5.47 | 4.2116 | 1078371 | 4.79372729 | CS |
| 156 | -4.4 | -47.1596998928 | 9.33 | 11.535 | 3.9 | 1556294 | 6.16707201 | CS |
| 260 | -8.91 | -64.3786127168 | 13.84 | 15 | 3.9 | 1751551 | 7.53819128 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 4.82 | -0.21 | -4.17 | 5.0599999 | 5.11 | 4.795 | 1217454 |
| 1731627600 | 5.03 | -0.11 | -2.14 | 5.18 | 5.18 | 5.01 | 1228813 |
| 1731541200 | 5.14 | -0.05 | -0.96 | 5.22 | 5.29 | 5.13 | 634801 |
| 1731454800 | 5.19 | -0.08 | -1.52 | 5.21 | 5.3 | 5.155 | 784708 |
| 1731368400 | 5.2699999 | 0.03 | 0.57 | 5.28 | 5.35 | 5.24 | 622843 |
| 1731109200 | 5.24 | 0.04 | 0.77 | 5.22 | 5.29 | 5.195 | 747774 |
| 1731022800 | 5.2 | 0.06 | 1.17 | 5.14 | 5.265 | 5.12 | 980692 |
| 1730936400 | 5.14 | 0.18 | 3.63 | 5.19 | 5.19 | 5.025 | 2452538 |
| 1730850000 | 4.96 | 0.01 | 0.20 | 4.94 | 5.0199999 | 4.9 | 676724 |
| 1730763600 | 4.95 | 0.14 | 2.91 | 4.83 | 5.025 | 4.8 | 721754 |
| 1730500800 | 4.8099999 | -0.04 | -0.82 | 4.92 | 5.08 | 4.8099999 | 882358 |
| 1730414400 | 4.85 | -0.2 | -3.96 | 5 | 5.09 | 4.69 | 2671463 |
| 1730328000 | 5.05 | 0.07 | 1.41 | 4.98 | 5.12 | 4.97 | 838082 |
| 1730241600 | 4.98 | -0.03 | -0.60 | 4.99 | 5.04 | 4.92 | 952252 |
| 1730155200 | 5.01 | -0.06 | -1.18 | 5.11 | 5.2 | 5 | 738122 |
| 1729896000 | 5.07 | -0.13 | -2.50 | 5.26 | 5.275 | 5.07 | 396726 |
| 1729809600 | 5.2 | 0.06 | 1.17 | 5.14 | 5.2 | 5.105 | 692572 |
| 1729723200 | 5.14 | -0.15 | -2.84 | 5.24 | 5.28 | 5.115 | 617913 |
| 1729636800 | 5.29 | 0.04 | 0.76 | 5.25 | 5.33 | 5.245 | 501544 |
| 1729550400 | 5.25 | -0.11 | -2.05 | 5.38 | 5.4383 | 5.25 | 876673 |
| 1729291200 | 5.36 | 0.09 | 1.71 | 5.2699999 | 5.385 | 5.245 | 718370 |
| 1729204800 | 5.2699999 | 0.06 | 1.15 | 5.22 | 5.315 | 5.19 | 683521 |
| 1729118400 | 5.21 | -0.01 | -0.19 | 5.26 | 5.34 | 5.16 | 1247352 |
| 1729032000 | 5.22 | 0.17 | 3.37 | 5.04 | 5.3 | 4.96 | 1378159 |
| 1728945600 | 5.05 | 0.05 | 1.00 | 4.97 | 5.1 | 4.97 | 885626 |
| 1728686400 | 5 | 0.06 | 1.21 | 4.96 | 5.015 | 4.96 | 664246 |
| 1728600000 | 4.94 | 0.02 | 0.41 | 4.88 | 4.94 | 4.85 | 630829 |
| 1728513600 | 4.92 | 0.06 | 1.23 | 4.85 | 4.93 | 4.824 | 679292 |
| 1728427200 | 4.86 | 0.02 | 0.41 | 4.85 | 4.89 | 4.795 | 699835 |
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
