Premium
Planet Labs PBC (PL.WS)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 0.55 | 0 | 0.00 | 0.55 | 0.61 | 0.5499 | 119732 |
| 1733960400 | 0.55 | 0.05 | 10.00 | 0.501 | 0.55 | 0.4549 | 79859 |
| 1733874000 | 0.5 | -0.12 | -19.35 | 0.51 | 0.62 | 0.490072 | 58177 |
| 1733787600 | 0.62 | -0.0235 | -3.65 | 0.62 | 0.6725 | 0.56 | 158859 |
| 1733528400 | 0.6435 | 0.0065 | 1.02 | 0.5647489 | 0.6674 | 0.5164 | 77673 |
| 1733442000 | 0.637 | 0.0659 | 11.54 | 0.56 | 0.64749 | 0.5074 | 121235 |
| 1733355600 | 0.5711 | 0.021201 | 3.86 | 0.628918 | 0.6687 | 0.55 | 155094 |
| 1733269200 | 0.549899 | 0.019899 | 3.75 | 0.7875 | 0.7875 | 0.534 | 82619 |
| 1733182800 | 0.53 | 0.059 | 12.53 | 0.5 | 0.6 | 0.5 | 167124 |
| 1732917840 | 0.471 | 0.0211 | 4.69 | 0.49 | 0.53 | 0.47 | 31350 |
| 1732750800 | 0.4499 | 0.029601 | 7.04 | 0.4659 | 0.49 | 0.42 | 36193 |
| 1732664400 | 0.420299 | -0.029501 | -6.56 | 0.4747 | 0.49 | 0.4 | 57733 |
| 1732578000 | 0.4498 | 0.089799 | 24.94 | 0.4332 | 0.505 | 0.42 | 118771 |
| 1732318800 | 0.360001 | 0.020001 | 5.88 | 0.37 | 0.3975 | 0.3495 | 44207 |
| 1732232400 | 0.34 | 0.01 | 3.03 | 0.34 | 0.3775 | 0.32 | 41238 |
| 1732146000 | 0.33 | 0.0172 | 5.50 | 0.412399 | 0.412399 | 0.3 | 9140 |
| 1732059600 | 0.3128 | -0.0147 | -4.49 | 0.2675 | 0.3128 | 0.265 | 34386 |
| 1731973200 | 0.3275 | 0.0305 | 10.27 | 0.315 | 0.3275 | 0.265 | 9166 |
| 1731714000 | 0.297 | 0.017 | 6.07 | 0.308 | 0.308 | 0.265 | 30623 |
| 1731627600 | 0.28 | -0.005 | -1.75 | 0.29 | 0.333 | 0.28 | 155081 |
| 1731541200 | 0.2849999 | 0.0849999 | 42.50 | 0.2 | 0.3075 | 0.2 | 167763 |
| 1731454800 | 0.2 | -0.0079 | -3.80 | 0.1937 | 0.2 | 0.19 | 2500 |
| 1731368400 | 0.2079 | -0.0036 | -1.70 | 0.2 | 0.2178 | 0.1901 | 13162 |
| 1731109200 | 0.2115 | 0.0115 | 5.75 | 0.2115 | 0.2115 | 0.2115 | 180 |
| 1731022800 | 0.2 | 0.005 | 2.56 | 0.213899 | 0.213899 | 0.19 | 2678 |
| 1730936400 | 0.195 | 0.004899 | 2.58 | 0.19 | 0.2146 | 0.1863 | 8477 |
| 1730850000 | 0.190101 | -0.007899 | -3.99 | 0.19 | 0.1938 | 0.18075 | 8321 |
| 1730763600 | 0.198 | 0.0045 | 2.33 | 0.190001 | 0.198 | 0.18 | 1007 |
| 1730500800 | 0.1935 | 0.0135 | 7.50 | 0.1988 | 0.21689 | 0.17 | 6468 |
| 1730414400 | 0.18 | -0.02 | -10.00 | 0.2 | 0.2177 | 0.18 | 10482 |
| 1730328000 | 0.2 | 0.019899 | 11.05 | 0.2178 | 0.2178 | 0.1918999 | 4614 |
| 1730241600 | 0.180101 | -0.029899 | -14.24 | 0.1918999 | 0.207 | 0.18 | 1000 |
| 1730155200 | 0.21 | 0.0151 | 7.75 | 0.204699 | 0.2178 | 0.19 | 8514 |
| 1729896000 | 0.1949 | 0.0189 | 10.74 | 0.17 | 0.204739 | 0.1699 | 29681 |
| 1729809600 | 0.176 | -0.002 | -1.12 | 0.1666999 | 0.18 | 0.1666999 | 3915 |
| 1729723200 | 0.178 | 0.00085 | 0.48 | 0.17505 | 0.18 | 0.17505 | 897 |
| 1729636800 | 0.17715 | -0.007749 | -4.19 | 0.2157 | 0.2157 | 0.1669 | 57153 |
| 1729550400 | 0.184899 | 0.017399 | 10.39 | 0.155 | 0.184899 | 0.155 | 2784 |
| 1729291200 | 0.1675 | 0 | 0.00 | 0.17 | 0.2177 | 0.1675 | 2183 |
| 1729204800 | 0.1675 | -0.0225 | -11.84 | 0.18 | 0.2178 | 0.1675 | 3498 |
| 1729118400 | 0.19 | 0.0245 | 14.80 | 0.16 | 0.2129 | 0.16 | 9614 |
| 1729032000 | 0.1655 | -0.0145 | -8.06 | 0.17 | 0.2108 | 0.1655 | 8334 |
| 1728945600 | 0.18 | 0.01 | 5.88 | 0.21 | 0.21 | 0.165 | 3459 |
| 1728686400 | 0.17 | 0.0125 | 7.94 | 0.1576 | 0.18 | 0.1575 | 3460 |
| 1728600000 | 0.1575 | 0 | 0.00 | 0.1550999 | 0.1575 | 0.1550999 | 136 |
| 1728513600 | 0.1575 | -0.0041 | -2.54 | 0.1698 | 0.18 | 0.1550999 | 25676 |
| 1728427200 | 0.1616 | -0.0184 | -10.22 | 0.1616 | 0.1616 | 0.1616 | 177 |
| 1728340800 | 0.18 | 0.0089 | 5.20 | 0.17 | 0.1898 | 0.17 | 8457 |
| 1728081600 | 0.1711 | -0.0189 | -9.95 | 0.1933 | 0.1933 | 0.1711 | 3514 |
| 1727995200 | 0.19 | -0.0179 | -8.61 | 0.207 | 0.207 | 0.17 | 10664 |
| 1727908800 | 0.2079 | 0.0312 | 17.66 | 0.1965 | 0.2079 | 0.1965 | 245 |
| 1727822400 | 0.1767 | -0.0312 | -15.01 | 0.1802 | 0.19 | 0.175 | 1638 |
| 1727736000 | 0.2079 | 0.0058 | 2.87 | 0.2021 | 0.2079 | 0.2021 | 195 |
| 1727476800 | 0.2021 | 0.0121 | 6.37 | 0.2178 | 0.2178 | 0.175 | 8246 |
| 1727390400 | 0.19 | 0 | 0.00 | 0.22 | 0.22 | 0.19 | 4427 |
| 1727304000 | 0.19 | 0.0002 | 0.11 | 0.1998 | 0.2178 | 0.19 | 1782 |
| 1727217600 | 0.1898 | 0.0198 | 11.65 | 0.1887 | 0.192 | 0.17 | 1372 |
| 1727131200 | 0.17 | -0.01 | -5.56 | 0.1997 | 0.1997 | 0.17 | 556 |
| 1726872000 | 0.18 | 0.0097 | 5.70 | 0.17 | 0.21 | 0.17 | 8256 |
| 1726785600 | 0.1703 | 0.0033 | 1.98 | 0.1799 | 0.190793 | 0.17 | 2081 |
| 1726699200 | 0.167 | -0.03285 | -16.44 | 0.1913999 | 0.199 | 0.167 | 2794 |
| 1726612800 | 0.19985 | -0.009851 | -4.70 | 0.2099 | 0.2099 | 0.17 | 2633 |
| 1726526400 | 0.209701 | 0.009801 | 4.90 | 0.18075 | 0.209701 | 0.1801 | 3713 |
| 1726267200 | 0.1999 | 0.005 | 2.57 | 0.1999 | 0.2 | 0.17 | 2209 |
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
