Premium
Planet Labs PBC (PL)
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 | -3.825 | -12.1332275971 | 31.525 | 33.45 | 26.84 | 8912405 | 29.82762535 | CS |
| 4 | -3.53 | -11.3032340698 | 31.23 | 34.32 | 25.3 | 15372026 | 29.39270015 | CS |
| 12 | -7.28 | -20.81189251 | 34.98 | 51.76 | 25.3 | 13255940 | 36.05536192 | CS |
| 26 | 5.1 | 22.5663716814 | 22.6 | 51.76 | 19.98 | 13683513 | 31.77931123 | CS |
| 52 | 20.84 | 303.790087464 | 6.86 | 51.76 | 5.87 | 12332376 | 23.05983797 | CS |
| 156 | 24.32 | 719.526627219 | 3.38 | 51.76 | 1.67 | 6261483 | 16.53000355 | CS |
| 260 | 17.74 | 178.112449799 | 9.96 | 51.76 | 1.67 | 4605925 | 14.50840577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 27.75 | -0.91 | -3.18 | 28 | 29.01 | 26.84 | 9135325 |
| 1783464000 | 28.66 | -2.2 | -7.13 | 29.93 | 30.175 | 28.54 | 6195078 |
| 1783377600 | 30.86 | -0.52 | -1.66 | 31.17 | 32.61 | 30.61 | 10249473 |
| 1783032000 | 31.38 | -0.23 | -0.73 | 31.525 | 33.45 | 30.79 | 10069745 |
| 1782945600 | 31.61 | -1.52 | -4.59 | 32.35 | 34.25 | 31.535 | 11638631 |
| 1782859200 | 33.13 | 1.85 | 5.91 | 30.49 | 33.85 | 30.1414 | 15723077 |
| 1782772800 | 31.28 | 4.21 | 15.55 | 28.6 | 31.28 | 28.6 | 14263646 |
| 1782513600 | 27.07 | 0.56 | 2.11 | 26.23 | 28.69 | 26.13 | 45158008 |
| 1782427200 | 26.51 | 0.21 | 0.80 | 26.51 | 26.84 | 25.3 | 11506878 |
| 1782340800 | 26.3 | -2.23 | -7.82 | 28.07 | 28.88 | 25.54 | 12510701 |
| 1782254400 | 28.53 | -0.24 | -0.83 | 27.33 | 29.239 | 27.33 | 12803626 |
| 1782168000 | 28.77 | 0.54 | 1.91 | 27.77 | 29.135 | 26.71 | 15223759 |
| 1781822400 | 28.23 | 0.01 | 0.04 | 28.65 | 29 | 26.33 | 17215162 |
| 1781736000 | 28.22 | 0.01 | 0.04 | 28.39 | 29.35 | 28.08 | 10705864 |
| 1781649600 | 28.21 | -2.37 | -7.75 | 30.1 | 31.25 | 27.0442 | 23341118 |
| 1781563200 | 30.58 | -0.57 | -1.83 | 32.02 | 32.14 | 30.11 | 14898132 |
| 1781304000 | 31.15 | -3.02 | -8.84 | 33.89 | 34.15 | 29.77 | 19698464 |
| 1781217600 | 34.17 | 3.45 | 11.23 | 31.23 | 34.32 | 30.42 | 16359787 |
| 1781131200 | 30.72 | -0.45 | -1.44 | 30.89 | 31.8 | 30.2 | 11161174 |
| 1781044800 | 31.17 | -1.57 | -4.80 | 33.67 | 34.37 | 29.32 | 22201926 |
| 1780958400 | 32.74 | 0.52 | 1.61 | 34.01 | 34.04 | 31.33 | 20109814 |
| 1780699200 | 32.22 | -11.31 | -25.98 | 38.3 | 39.18 | 31.66 | 40706476 |
| 1780612800 | 43.53 | 0.4 | 0.93 | 43.23 | 45.165 | 41.3 | 18827939 |
| 1780526400 | 43.13 | -4.96 | -10.31 | 47.62 | 47.74 | 42.665 | 16537391 |
| 1780440000 | 48.09 | 1.63 | 3.51 | 47.17 | 50.77 | 46.46 | 11359120 |
| 1780353600 | 46.46 | -4.68 | -9.15 | 49.09 | 50.75 | 45.53 | 13554038 |
| 1780094400 | 51.14 | -0.26 | -0.51 | 49.125 | 51.27 | 44.78 | 18757049 |
| 1780008000 | 51.4 | 0.92 | 1.82 | 49.8 | 51.76 | 47 | 10293285 |
| 1779921600 | 50.48 | 2.16 | 4.47 | 50.1 | 50.98 | 47.11 | 15413183 |
| 1779835200 | 48.32 | 3.97 | 8.95 | 47.695 | 51.13 | 45.86 | 16909479 |
| 1779489600 | 44.35 | 1.87 | 4.40 | 43.28 | 45.2658 | 43.1001 | 9796315 |
| 1779403200 | 42.48 | -0.18 | -0.42 | 42.066 | 44 | 41.04 | 7440221 |
| 1779316800 | 42.66 | 1.07 | 2.57 | 42.36 | 43.55 | 40.67 | 8130031 |
| 1779230400 | 41.59 | -0.02 | -0.05 | 40.93 | 41.75 | 38.02 | 8766207 |
| 1779144000 | 41.61 | -0.01 | -0.02 | 43.28 | 45.78 | 40.26 | 11427013 |
| 1778884800 | 41.62 | -1.42 | -3.30 | 41.92 | 43.18 | 40.54 | 8758759 |
| 1778798400 | 43.04 | 2.3 | 5.65 | 40.63 | 43.45 | 39.6003 | 8036877 |
| 1778712000 | 40.74 | 0.06 | 0.15 | 42.18 | 42.2 | 38.85 | 8669070 |
| 1778625600 | 40.68 | -1.16 | -2.77 | 40.09 | 41.88 | 38.26 | 8938529 |
| 1778539200 | 41.84 | 2.8 | 7.17 | 38.65 | 43.12 | 38.1 | 12205713 |
| 1778280000 | 39.04 | 3.8 | 10.78 | 36.4 | 39.85 | 35.8 | 12901712 |
| 1778193600 | 35.24 | -4.45 | -11.21 | 39.52 | 40.92 | 34.93 | 10576134 |
| 1778107200 | 39.69 | 2.56 | 6.89 | 36.995 | 39.76 | 35.51 | 7558557 |
| 1778020800 | 37.13 | -1.41 | -3.66 | 39.2 | 39.43 | 35.95 | 8325708 |
| 1777934400 | 38.54 | 1.64 | 4.44 | 37.04 | 39.27 | 35.82 | 8544628 |
| 1777675200 | 36.9 | -0.07 | -0.19 | 36.745 | 37.285 | 34.8406 | 9004791 |
| 1777588800 | 36.97 | 2.89 | 8.48 | 34.95 | 36.97 | 34.3067 | 8073261 |
| 1777502400 | 34.08 | -0.95 | -2.71 | 34.38 | 35 | 32.57 | 6880358 |
| 1777416000 | 35.03 | -0.42 | -1.18 | 34.57 | 35.305 | 33.734 | 6068997 |
| 1777329600 | 35.45 | 0.01 | 0.03 | 35.47 | 36.23 | 33.63 | 7751317 |
| 1777070400 | 35.44 | -2.85 | -7.44 | 39.11 | 39.5 | 35.13 | 10636217 |
| 1776984000 | 38.29 | -1.18 | -2.99 | 39.21 | 40 | 36.33 | 11916229 |
| 1776897600 | 39.47 | 1.44 | 3.79 | 39.5 | 41.71 | 38.28 | 12086984 |
| 1776811200 | 38.03 | 0.53 | 1.41 | 38.22 | 39.53 | 37.52 | 10287173 |
| 1776724800 | 37.5 | -0.98 | -2.55 | 39.03 | 39.91 | 36.93 | 8986429 |
| 1776465600 | 38.48 | -1.41 | -3.53 | 39.14 | 40.23 | 37.84 | 11746778 |
| 1776379200 | 39.89 | 5.48 | 15.93 | 34.98 | 40.23 | 34.925 | 19547227 |
| 1776292800 | 34.41 | 0.48 | 1.41 | 34.31 | 35.17 | 32.81 | 10929878 |
| 1776206400 | 33.93 | -0.39 | -1.14 | 35.59 | 36.448 | 31.88 | 16321476 |
| 1776120000 | 34.32 | -0.35 | -1.01 | 34.23 | 35.485 | 32.7201 | 11951375 |
| 1775860800 | 34.67 | 0.44 | 1.29 | 34.88 | 36.39 | 33.95 | 9416608 |
| 1775774400 | 34.23 | -2.32 | -6.35 | 36.5 | 37.17 | 33.94 | 11291855 |
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.
