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 | 4.95 | 6.44111906311 | 76.85 | 82.7461 | 75.91 | 401088 | 79.67350052 | CS |
| 4 | 2.47 | 3.11357620068 | 79.33 | 82.7461 | 74.6 | 493437 | 78.40256285 | CS |
| 12 | 7.88 | 10.6601731602 | 73.92 | 93.06 | 72.48 | 585006 | 81.06145516 | CS |
| 26 | -263.88 | -76.3364961814 | 345.68 | 380.26 | 72.48 | 376018 | 139.48664611 | CS |
| 52 | -170.22 | -67.5422585509 | 252.02 | 380.26 | 72.48 | 265940 | 194.96231238 | CS |
| 156 | -54.56 | -40.0117336462 | 136.36 | 380.26 | 72.48 | 161883 | 208.8657362 | CS |
| 260 | -42.27 | -34.0694769082 | 124.07 | 380.26 | 72.48 | 135917 | 187.74396731 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 81.8 | 0.99 | 1.23 | 81.38 | 82.56 | 80.7 | 889446 |
| 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 | 460147 |
| 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 | 513268 |
| 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 |
| 1775860800 | 83.47 | 0.22 | 0.26 | 83.13 | 83.74 | 82.1 | 483502 |
| 1775774400 | 83.25 | 1.69 | 2.07 | 80.86 | 83.8 | 80.5 | 752847 |
| 1775688000 | 81.56 | 3.3 | 4.22 | 82.12 | 84.02 | 80.905 | 823167 |
| 1775601600 | 78.26 | 0.22 | 0.28 | 77.55 | 78.84 | 77.02 | 546477 |
| 1775515200 | 78.04 | 0.21 | 0.27 | 78.57 | 79.06 | 77.29 | 602611 |
| 1775169600 | 77.83 | 1.22 | 1.59 | 74.87 | 78.91 | 74.3 | 569626 |
| 1775083200 | 76.61 | 0.06 | 0.08 | 77.66 | 80 | 75.81 | 512307 |
| 1774996800 | 76.55 | 2.39 | 3.22 | 75.63 | 77.135 | 74.23 | 621248 |
| 1774910400 | 74.16 | 1.14 | 1.56 | 73.47 | 75.19 | 72.88 | 516060 |
| 1774651200 | 73.02 | -2.03 | -2.70 | 73.86 | 74.41 | 72.48 | 572873 |
| 1774564800 | 75.05 | 0.55 | 0.74 | 73.92 | 75.49 | 73.515 | 558886 |
| 1774478400 | 74.5 | 0.69 | 0.93 | 75.26 | 76.51 | 72.49 | 731886 |
| 1774392000 | 73.81 | -0.94 | -1.25 | 74.94 | 77.43 | 73.64 | 880933 |
| 1774305600 | 74.7475 | 1.18 | 1.60 | 75.985 | 77.36125 | 74.665 | 963948 |
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.
