Premium
Park Hotels and Resorts Inc (PK)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3632 | 2.74320241692 | 13.24 | 14.11 | 13.22 | 2904100 | 13.71533329 | CS |
| 4 | -0.7968 | -5.53333333333 | 14.4 | 15.12 | 13.22 | 3711958 | 14.20413868 | CS |
| 12 | -0.3768 | -2.69527896996 | 13.98 | 16.23 | 13.22 | 3388134 | 14.64176153 | CS |
| 26 | -1.2768 | -8.58064516129 | 14.88 | 16.23 | 13.22 | 3001171 | 14.53962183 | CS |
| 52 | -2.0468 | -13.0785942492 | 15.65 | 18.05 | 13.22 | 2820264 | 15.18755388 | CS |
| 156 | -5.7968 | -29.8804123711 | 19.4 | 20.575 | 10.7 | 3156239 | 14.60028381 | CS |
| 260 | -11.2968 | -45.3686746988 | 24.9 | 25.03 | 3.99 | 3793280 | 14.24603325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 13.62 | 0.02 | 0.15 | 13.76 | 13.805 | 13.58 | 1908787 |
| 1737070800 | 13.6 | -0.2 | -1.45 | 13.82 | 13.93 | 13.565 | 2525503 |
| 1736984400 | 13.8 | 0.09 | 0.66 | 14.05 | 14.11 | 13.78 | 2299571 |
| 1736898000 | 13.71 | 0.01 | 0.07 | 13.89 | 13.955 | 13.64 | 2844372 |
| 1736811600 | 13.7 | -0.06 | -0.44 | 13.65 | 13.77 | 13.59 | 3237780 |
| 1736552400 | 13.76 | 0.21 | 1.55 | 13.235 | 13.8599 | 13.22 | 3570593 |
| 1736379600 | 13.55 | -0.11 | -0.81 | 13.52 | 13.61 | 13.3 | 3513666 |
| 1736293200 | 13.66 | -0.29 | -2.08 | 13.97 | 14.05 | 13.605 | 3551675 |
| 1736206800 | 13.95 | -0.24 | -1.69 | 14.27 | 14.28 | 13.88 | 5002049 |
| 1735947600 | 14.19 | 0.41 | 2.98 | 13.865 | 14.225 | 13.69 | 4763956 |
| 1735861200 | 13.78 | -0.29 | -2.06 | 14.13 | 14.16 | 13.7 | 3642454 |
| 1735688400 | 14.07 | -0.64 | -4.35 | 14.19 | 14.26 | 14.02 | 5412634 |
| 1735602000 | 14.71 | -0.21 | -1.41 | 14.745 | 14.88 | 14.6 | 4663210 |
| 1735342800 | 14.92 | -0.14 | -0.93 | 15.05 | 15.1 | 14.83 | 4542016 |
| 1735256400 | 15.06 | -0.01 | -0.07 | 15.02 | 15.12 | 14.91 | 2497720 |
| 1735077840 | 15.07 | 0.17 | 1.14 | 14.93 | 15.085 | 14.85 | 736175 |
| 1734997200 | 14.9 | 0.05 | 0.34 | 14.85 | 14.98 | 14.73 | 2281472 |
| 1734738000 | 14.85 | 0.38 | 2.63 | 14.43 | 15.0069 | 14.43 | 7571796 |
| 1734651600 | 14.47 | 0.06 | 0.42 | 14.498 | 14.665 | 14.43 | 2999798 |
| 1734565200 | 14.41 | -1.08 | -6.97 | 15.4 | 15.5697 | 14.34 | 5408787 |
| 1734478800 | 15.49 | 0.09 | 0.58 | 15.335 | 15.53 | 15.29 | 2205076 |
| 1734392400 | 15.4 | 0.12 | 0.79 | 15.37 | 15.68 | 15.225 | 2305734 |
| 1734133200 | 15.28 | -0.11 | -0.71 | 15.35 | 15.395 | 15.185 | 4165075 |
| 1734046800 | 15.39 | -0.16 | -1.03 | 15.48 | 15.64 | 15.35 | 3490452 |
| 1733960400 | 15.55 | -0.06 | -0.38 | 15.73 | 15.7801 | 15.37 | 4026758 |
| 1733874000 | 15.61 | -0.2 | -1.27 | 15.78 | 15.83 | 15.51 | 2572508 |
| 1733787600 | 15.81 | 0.16 | 1.02 | 15.745 | 15.875 | 15.675 | 2341377 |
| 1733528400 | 15.65 | -0.09 | -0.57 | 15.82 | 15.85 | 15.535 | 2395201 |
| 1733442000 | 15.74 | -0.08 | -0.51 | 16.01 | 16.23 | 15.72 | 4845729 |
| 1733355600 | 15.82 | 0.01 | 0.06 | 15.7 | 15.945 | 15.42 | 2911268 |
| 1733269200 | 15.81 | 0.43 | 2.80 | 16.075 | 16.23 | 15.715 | 6178916 |
| 1733182800 | 15.38 | -0.17 | -1.09 | 15.57 | 15.64 | 15.235 | 3023289 |
| 1732917840 | 15.55 | -0.01 | -0.06 | 15.6 | 15.765 | 15.52 | 1189304 |
| 1732750800 | 15.56 | 0.2 | 1.30 | 15.53 | 15.64 | 15.45 | 1485664 |
| 1732664400 | 15.36 | -0.14 | -0.90 | 15.45 | 15.5362 | 15.33 | 1411456 |
| 1732578000 | 15.5 | 0.45 | 2.99 | 15.305 | 15.625 | 15.27 | 2999135 |
| 1732318800 | 15.05 | 0.37 | 2.52 | 14.81 | 15.205 | 14.78 | 2309016 |
| 1732232400 | 14.68 | 0.48 | 3.38 | 14.25 | 14.785 | 14.24 | 2279977 |
| 1732146000 | 14.2 | -0.1 | -0.70 | 14.235 | 14.36 | 14.11 | 2301024 |
| 1732059600 | 14.3 | 0.02 | 0.14 | 14.145 | 14.39 | 14.025 | 2324354 |
| 1731973200 | 14.28 | -0.21 | -1.45 | 14.5 | 14.51 | 14.27 | 2043894 |
| 1731714000 | 14.49 | -0.21 | -1.43 | 14.82 | 14.84 | 14.385 | 3499830 |
| 1731627600 | 14.7 | -0.41 | -2.71 | 15.22 | 15.415 | 14.68 | 3213121 |
| 1731541200 | 15.11 | 0.02 | 0.13 | 15.125 | 15.26 | 14.99 | 3700467 |
| 1731454800 | 15.09 | 0.12 | 0.80 | 14.86 | 15.235 | 14.73 | 3503840 |
| 1731368400 | 14.97 | 0.26 | 1.77 | 14.7 | 15.165 | 14.5 | 2193021 |
| 1731109200 | 14.71 | 0 | 0.00 | 14.565 | 14.74 | 14.3751 | 2782653 |
| 1731022800 | 14.71 | -0.28 | -1.87 | 14.9 | 14.96 | 14.5388 | 3851247 |
| 1730936400 | 14.99 | 0.72 | 5.05 | 15.24 | 15.35 | 14.8 | 4645810 |
| 1730850000 | 14.27 | 0.12 | 0.85 | 14.05 | 14.345 | 13.99 | 3042754 |
| 1730763600 | 14.15 | 0.31 | 2.24 | 13.82 | 14.44 | 13.82 | 5747124 |
| 1730500800 | 13.84 | -0.05 | -0.36 | 13.91 | 14.24 | 13.83 | 2729374 |
| 1730414400 | 13.89 | -0.17 | -1.21 | 13.95 | 14.195 | 13.755 | 5588875 |
| 1730328000 | 14.06 | 0.01 | 0.07 | 13.96 | 14.505 | 13.73 | 4535547 |
| 1730241600 | 14.05 | 0.09 | 0.64 | 13.89 | 14.11 | 13.79 | 3262574 |
| 1730155200 | 13.96 | 0.07 | 0.50 | 14.03 | 14.17 | 13.94 | 2613217 |
| 1729896000 | 13.89 | 0.03 | 0.22 | 13.98 | 14.03 | 13.834 | 3712509 |
| 1729809600 | 13.86 | 0.19 | 1.39 | 13.72 | 13.905 | 13.625 | 2264153 |
| 1729723200 | 13.67 | -0.31 | -2.22 | 13.86 | 13.9 | 13.59 | 2896971 |
| 1729636800 | 13.98 | 0.02 | 0.14 | 13.97 | 14.115 | 13.81 | 3780062 |
| 1729550400 | 13.96 | -0.03 | -0.21 | 14 | 14.18 | 13.9 | 3578004 |
| 1729291200 | 13.99 | -0.11 | -0.78 | 14.21 | 14.24 | 13.885 | 2511317 |
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
