Premium
Piper Sandler Companies (PIPR)
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 | 1.09 | 1.53499507112 | 71.01 | 75.75 | 70.685 | 684741 | 73.10129404 | CS |
| 4 | -6.75 | -8.56055802156 | 78.85 | 82.95 | 70.27 | 690817 | 75.95350124 | CS |
| 12 | -18.41 | -20.3402938902 | 90.51 | 93.06 | 70.27 | 630780 | 79.418074 | CS |
| 26 | -287.9 | -79.9722222222 | 360 | 380.26 | 70.27 | 451573 | 119.40944049 | CS |
| 52 | -218.9 | -75.2233676976 | 291 | 380.26 | 70.27 | 297360 | 174.46801712 | CS |
| 156 | -56.05 | -43.7378072571 | 128.15 | 380.26 | 70.27 | 172633 | 198.72080625 | CS |
| 260 | -52.67 | -42.2136731586 | 124.77 | 380.26 | 70.27 | 143139 | 181.21986083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 72.1 | -1.34 | -1.82 | 73.83 | 74.375 | 72.03 | 572085 |
| 1783636800 | 73.44 | 2.55 | 3.60 | 72.05 | 74.89 | 71.69 | 589601 |
| 1783550400 | 70.89 | -4.19 | -5.58 | 74.08 | 74.235 | 70.685 | 774756 |
| 1783464000 | 75.08 | 2.14 | 2.93 | 73.42 | 75.75 | 72.34 | 810854 |
| 1783377600 | 72.94 | 1.85 | 2.60 | 71.01 | 73.36 | 71.01 | 563751 |
| 1783032000 | 71.09 | -1.05 | -1.46 | 73 | 73.59 | 70.27 | 896724 |
| 1782945600 | 72.14 | -0.2 | -0.28 | 72.53 | 74.2 | 72.095 | 620622 |
| 1782859200 | 72.34 | -0.31 | -0.43 | 72.65 | 73.991 | 72.21 | 749539 |
| 1782772800 | 72.65 | -3.49 | -4.58 | 75.16 | 75.645 | 72.015 | 772947 |
| 1782513600 | 76.14 | -1.52 | -1.96 | 77.955 | 77.955 | 74.455 | 2013145 |
| 1782427200 | 77.66 | -1.42 | -1.80 | 78.76 | 81.13 | 77.24 | 611699 |
| 1782340800 | 79.08 | -0.97 | -1.21 | 80.29 | 80.29 | 78.49 | 672501 |
| 1782254400 | 80.05 | -1.72 | -2.10 | 81.24 | 81.95 | 79.78 | 493564 |
| 1782168000 | 81.77 | -0.03 | -0.04 | 82.48 | 82.95 | 81.43 | 429869 |
| 1781822400 | 81.8 | 0.99 | 1.23 | 81.38 | 82.56 | 80.7 | 889846 |
| 1781736000 | 80.81 | -0.16 | -0.20 | 81.28 | 82.7461 | 80.17 | 602251 |
| 1781649600 | 80.97 | 1.45 | 1.82 | 80.56 | 81.315 | 80.16 | 276949 |
| 1781563200 | 79.52 | 0.47 | 0.59 | 80.72 | 82.23 | 79.34 | 380116 |
| 1781304000 | 79.05 | 1.13 | 1.45 | 78.85 | 80.47 | 78.19 | 285976 |
| 1781217600 | 77.92 | 1.39 | 1.82 | 76.85 | 78.3 | 75.91 | 458164 |
| 1781131200 | 76.53 | -2.59 | -3.27 | 79.35 | 80.32 | 76.33 | 445470 |
| 1781044800 | 79.12 | 2.21 | 2.87 | 77.71 | 80.15 | 77.11 | 370155 |
| 1780958400 | 76.91 | 0.24 | 0.31 | 77.54 | 78.62 | 76.805 | 514447 |
| 1780699200 | 76.67 | -0.39 | -0.51 | 77.14 | 77.65 | 76 | 839136 |
| 1780612800 | 77.06 | 1.43 | 1.89 | 77.18 | 77.71 | 75.685 | 678275 |
| 1780526400 | 75.63 | -1.76 | -2.27 | 76.45 | 77 | 74.6 | 483936 |
| 1780440000 | 77.39 | 0.15 | 0.19 | 76.24 | 77.82 | 76.24 | 449201 |
| 1780353600 | 77.24 | -1.17 | -1.49 | 76.76 | 78.065 | 76.26 | 633431 |
| 1780094400 | 78.41 | -0.82 | -1.03 | 78.77 | 79.6 | 77.55 | 772311 |
| 1780008000 | 79.23 | 0.16 | 0.20 | 78.8 | 79.75 | 76.72 | 428307 |
| 1779921600 | 79.07 | -1.78 | -2.20 | 80.62 | 80.75 | 78.69 | 486753 |
| 1779835200 | 80.85 | 0.17 | 0.21 | 80.69 | 81.01 | 79.66 | 399957 |
| 1779489600 | 80.68 | -0.08 | -0.10 | 81.06 | 81.695 | 79.7 | 383661 |
| 1779403200 | 80.76 | 0.72 | 0.90 | 79.33 | 81.53 | 79.125 | 486005 |
| 1779316800 | 80.04 | 2.42 | 3.12 | 78.18 | 80.22 | 77.095 | 527497 |
| 1779230400 | 77.62 | -1.6 | -2.02 | 78.45 | 78.93 | 77.491 | 647809 |
| 1779144000 | 79.22 | 0.43 | 0.55 | 78.175 | 80.02 | 78.175 | 649702 |
| 1778884800 | 78.79 | -1.77 | -2.20 | 80.14 | 80.265 | 78.15 | 638193 |
| 1778798400 | 80.56 | 0.01 | 0.01 | 81.61 | 82.645 | 80.275 | 597339 |
| 1778712000 | 80.55 | 0.15 | 0.19 | 79.72 | 80.58 | 79.035 | 639469 |
| 1778625600 | 80.4 | 0.42 | 0.53 | 80.02 | 80.765 | 78.16 | 634633 |
| 1778539200 | 79.98 | -1.05 | -1.30 | 81.55 | 81.58 | 79.59 | 668529 |
| 1778280000 | 81.03 | 0.57 | 0.71 | 78.66 | 81.56 | 78.66 | 680610 |
| 1778193600 | 80.46 | -0.11 | -0.14 | 80.76 | 81.54 | 80.03 | 499534 |
| 1778107200 | 80.57 | 0.17 | 0.21 | 81.5 | 82.79 | 80.4 | 703579 |
| 1778020800 | 80.4 | 2.73 | 3.51 | 77.72 | 81.17 | 77.59 | 668298 |
| 1777934400 | 77.67 | -1.75 | -2.20 | 78.79 | 79.22 | 76.2 | 1204295 |
| 1777675200 | 79.42 | -7.78 | -8.92 | 83.93 | 87.23 | 79.33 | 1319910 |
| 1777588800 | 87.2 | 0.82 | 0.95 | 85.13 | 87.4 | 84.22 | 677536 |
| 1777502400 | 86.38 | -1.52 | -1.73 | 87.41 | 87.432 | 84.37 | 570457 |
| 1777416000 | 87.9 | -0.14 | -0.16 | 88.76 | 89.62 | 87.47 | 539573 |
| 1777329600 | 88.04 | 1.25 | 1.44 | 86.65 | 88.21 | 86.1271 | 455227 |
| 1777070400 | 86.79 | -0.99 | -1.13 | 87.57 | 88.35 | 86.56 | 468361 |
| 1776984000 | 87.78 | -1.22 | -1.37 | 88.44 | 89.15 | 85.8602 | 572525 |
| 1776897600 | 89 | -2.23 | -2.44 | 92.17 | 93 | 88.7 | 590023 |
| 1776811200 | 91.23 | 0.07 | 0.08 | 91.56 | 93.06 | 90.5501 | 662724 |
| 1776724800 | 91.16 | 0.56 | 0.62 | 90.34 | 91.9 | 90.34 | 533216 |
| 1776465600 | 90.6 | 1.78 | 2.00 | 90.51 | 91.91 | 89.7801 | 541485 |
| 1776379200 | 88.82 | 0.24 | 0.27 | 88.58 | 89.84 | 88.31 | 737440 |
| 1776292800 | 88.58 | 1.27 | 1.45 | 88.01 | 89.01 | 87.125 | 555570 |
| 1776206400 | 87.31 | 1.77 | 2.07 | 86.3 | 87.605 | 85.56 | 599448 |
| 1776120000 | 85.54 | 2.07 | 2.48 | 82.59 | 85.59 | 82.11 | 412430 |
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.
