Premium
Park Aerospace Corp (PKE)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.84921763869 | 14.06 | 14.16 | 13.23 | 67120 | 13.6836603 | CS |
| 4 | -0.79 | -5.41466758053 | 14.59 | 15 | 13.23 | 52698 | 14.12791638 | CS |
| 12 | -1.235 | -8.2141669438 | 15.035 | 15.46 | 13.23 | 55123 | 14.41759188 | CS |
| 26 | -0.03 | -0.216919739696 | 13.83 | 15.57 | 12.7 | 65602 | 14.07549507 | CS |
| 52 | -0.9 | -6.12244897959 | 14.7 | 16.96 | 11.96 | 63649 | 14.0285763 | CS |
| 156 | 0.2 | 1.47058823529 | 13.6 | 16.96 | 10.08 | 81445 | 13.473272 | CS |
| 260 | -0.19 | -1.35811293781 | 13.99 | 16.96 | 9.14 | 95017 | 13.16488277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 13.8 | 0.02 | 0.15 | 13.81 | 13.93 | 13.74 | 62395 |
| 1740613200 | 13.78 | 0.13 | 0.95 | 13.59 | 13.82 | 13.45 | 38458 |
| 1740526800 | 13.65 | 0.09 | 0.66 | 13.64 | 13.78 | 13.39 | 79221 |
| 1740440400 | 13.56 | -0.21 | -1.53 | 13.79 | 13.88 | 13.48 | 103454 |
| 1740181200 | 13.77 | -0.25 | -1.78 | 14.06 | 14.16 | 13.76 | 52070 |
| 1740094800 | 14.02 | -0.04 | -0.28 | 13.94 | 14.07 | 13.9 | 45439 |
| 1740008400 | 14.06 | 0.02 | 0.14 | 14.01 | 14.3 | 13.96 | 35637 |
| 1739922000 | 14.04 | -0.01 | -0.07 | 14.08 | 14.26 | 13.951 | 44139 |
| 1739576400 | 14.05 | -0.27 | -1.89 | 14.32 | 14.4 | 13.96 | 36997 |
| 1739490000 | 14.32 | -0.05 | -0.35 | 14.54 | 14.54 | 14.23 | 63284 |
| 1739403600 | 14.37 | -0.03 | -0.21 | 14.17 | 14.49 | 14.15 | 56326 |
| 1739317200 | 14.4 | 0.06 | 0.42 | 14.26 | 14.4895 | 14.2 | 30727 |
| 1739230800 | 14.34 | 0 | 0.00 | 14.38 | 14.53 | 14.23 | 53258 |
| 1738971600 | 14.34 | -0.44 | -2.98 | 14.85 | 14.85 | 14.2901 | 51940 |
| 1738885200 | 14.78 | 0.19 | 1.30 | 14.77 | 15 | 14.58 | 38040 |
| 1738798800 | 14.59 | 0.03 | 0.21 | 14.59 | 14.78 | 14.43 | 52401 |
| 1738712400 | 14.56 | 0.16 | 1.11 | 14.32 | 14.75 | 14.32 | 62009 |
| 1738626000 | 14.4 | -0.09 | -0.62 | 14.03 | 14.48 | 14.03 | 44175 |
| 1738366800 | 14.49 | -0.16 | -1.09 | 14.64 | 14.73 | 14.24 | 53373 |
| 1738280400 | 14.65 | -0.16 | -1.08 | 14.6 | 14.9369 | 14.6 | 41329 |
| 1738194000 | 14.81 | -0.51 | -3.33 | 15.28 | 15.35 | 14.8 | 55351 |
| 1738107600 | 15.32 | 0.45 | 3.03 | 14.88 | 15.46 | 14.79 | 87377 |
| 1738021200 | 14.87 | 0 | 0.00 | 14.86 | 14.95 | 14.66 | 65675 |
| 1737762000 | 14.87 | 0.32 | 2.20 | 14.97 | 14.98 | 14.616 | 51031 |
| 1737675600 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1737589200 | 14.55 | -0.44 | -2.94 | 14.97 | 14.97 | 14.4 | 55938 |
| 1737502800 | 14.99 | 0.32 | 2.18 | 14.68 | 15.25 | 14.68 | 78479 |
| 1737157200 | 14.67 | 0.65 | 4.64 | 14.33 | 14.69 | 14.08 | 92435 |
| 1737070800 | 14.02 | -0.43 | -2.98 | 14.415 | 14.55 | 13.82 | 51654 |
| 1736984400 | 14.45 | 0.22 | 1.55 | 14.5 | 14.75 | 13.25 | 127612 |
| 1736898000 | 14.23 | 0.25 | 1.79 | 13.9 | 14.33 | 13.87 | 80100 |
| 1736811600 | 13.98 | 0.2 | 1.45 | 13.65 | 14 | 13.62 | 32931 |
| 1736552400 | 13.78 | -0.26 | -1.85 | 13.87 | 14 | 13.53 | 50840 |
| 1736379600 | 14.04 | -0.2 | -1.40 | 14.08 | 14.2 | 13.94 | 39011 |
| 1736293200 | 14.24 | -0.08 | -0.56 | 14.29 | 14.345 | 14.1205 | 46550 |
| 1736206800 | 14.32 | -0.03 | -0.21 | 14.31 | 14.44 | 14.0808 | 53423 |
| 1735947600 | 14.35 | -0.03 | -0.21 | 14.25 | 14.44 | 14.15 | 22672 |
| 1735861200 | 14.38 | -0.27 | -1.84 | 14.72 | 14.85 | 14.34 | 28894 |
| 1735688400 | 14.65 | 0.15 | 1.03 | 14.55 | 14.82 | 14.55 | 41365 |
| 1735602000 | 14.5 | -0.02 | -0.14 | 14.42 | 14.68 | 14.28 | 33391 |
| 1735342800 | 14.52 | -0.37 | -2.48 | 14.72 | 14.98 | 14.43 | 42837 |
| 1735256400 | 14.89 | 0.46 | 3.19 | 14.38 | 14.93 | 14.38 | 41208 |
| 1735077840 | 14.43 | 0.11 | 0.77 | 14.38 | 14.435 | 14.25 | 17313 |
| 1734997200 | 14.32 | 0.25 | 1.78 | 14.16 | 14.435 | 14.07 | 60767 |
| 1734738000 | 14.07 | -0.17 | -1.19 | 13.9 | 14.44 | 13.9 | 244094 |
| 1734651600 | 14.24 | -0.14 | -0.97 | 14.68 | 14.68 | 14.22 | 46337 |
| 1734565200 | 14.38 | -0.71 | -4.71 | 15.2 | 15.28 | 14.33 | 67647 |
| 1734478800 | 15.09 | -0.15 | -0.98 | 15.35 | 15.35 | 14.96 | 51249 |
| 1734392400 | 15.24 | 0.32 | 2.14 | 15 | 15.34 | 14.778 | 54584 |
| 1734133200 | 14.92 | 0.06 | 0.40 | 14.86 | 14.96 | 14.77 | 18859 |
| 1734046800 | 14.86 | -0.24 | -1.59 | 15.16 | 15.32 | 14.86 | 48553 |
| 1733960400 | 15.1 | 0.21 | 1.41 | 14.8 | 15.26 | 14.8 | 56744 |
| 1733874000 | 14.89 | -0.2 | -1.33 | 15.21 | 15.21 | 14.8471 | 40928 |
| 1733787600 | 15.09 | 0.11 | 0.73 | 14.9 | 15.25 | 14.9 | 49837 |
| 1733528400 | 14.98 | 0.05 | 0.33 | 15.02 | 15.035 | 14.8085 | 29970 |
| 1733442000 | 14.93 | -0.46 | -2.99 | 15.27 | 15.37 | 14.93 | 34672 |
| 1733355600 | 15.39 | 0.3 | 1.99 | 14.88 | 15.42 | 14.86 | 46010 |
| 1733269200 | 15.09 | -0.13 | -0.85 | 15.28 | 15.33 | 14.9833 | 36467 |
| 1733182800 | 15.22 | -0.09 | -0.59 | 15.24 | 15.335 | 15.08 | 56056 |
| 1732917840 | 15.31 | 0.06 | 0.39 | 15.3 | 15.41 | 15.115 | 42811 |
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
