Premium
Prologis (PLD)
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 | 1.14 | 0.819790018697 | 139.06 | 140.24 | 135.1 | 3743040 | 137.28201863 | CS |
| 4 | -3.81 | -2.64564960767 | 144.01 | 150.175 | 135.1 | 4194874 | 142.35700686 | CS |
| 12 | 3.25 | 2.37312887915 | 136.95 | 150.175 | 135.03 | 3713491 | 142.33444185 | CS |
| 26 | 10.96 | 8.48034664191 | 129.24 | 150.175 | 125.47 | 3600032 | 137.80342384 | CS |
| 52 | 32.45 | 30.1160092807 | 107.75 | 150.175 | 103.41 | 3582148 | 127.53922272 | CS |
| 156 | 18.5 | 15.2013147083 | 121.7 | 150.175 | 85.35 | 3708327 | 119.17772216 | CS |
| 260 | 18.94 | 15.6193303645 | 121.26 | 174.55 | 85.35 | 3534560 | 122.72896325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 139.43 | 2.63 | 1.92 | 138.36 | 139.5 | 136.86 | 2907629 |
| 1782945600 | 136.8 | 1.33 | 0.98 | 135.68 | 138.8 | 135.1 | 3141245 |
| 1782859200 | 135.47 | -3.42 | -2.46 | 137.09 | 138.37 | 135.22 | 5578909 |
| 1782772800 | 138.88999 | -1.08 | -0.77 | 139.06 | 139.5 | 136.81 | 3344375 |
| 1782513600 | 139.97 | -0.56 | -0.40 | 141.46 | 141.87 | 138.97999 | 6245438 |
| 1782427200 | 140.53 | -0.34 | -0.24 | 142.11 | 142.37 | 138.36 | 3912668 |
| 1782340800 | 140.87 | -4.38 | -3.02 | 145.16999 | 145.54499 | 137.66999 | 5985614 |
| 1782254400 | 145.25 | 1.42 | 0.99 | 143.61 | 146.15979 | 143.385 | 3479746 |
| 1782168000 | 143.83 | 3.29 | 2.34 | 140.66 | 144.81 | 140.31 | 4226189 |
| 1781822400 | 140.54 | -0.4 | -0.28 | 139.94999 | 141.49 | 139.43 | 6702029 |
| 1781736000 | 140.94 | -5.18 | -3.55 | 145.03 | 146.1196 | 140.59 | 4445629 |
| 1781649600 | 146.12 | -2.38 | -1.60 | 148.03 | 148.455 | 145.3237 | 3213237 |
| 1781563200 | 148.5 | -0.24 | -0.16 | 149 | 150.175 | 148.24 | 4169498 |
| 1781304000 | 148.74 | 1.55 | 1.05 | 148.41 | 149.69999 | 147.84899 | 2452444 |
| 1781217600 | 147.19 | 1.42 | 0.97 | 147.01 | 148.455 | 145.71 | 3494586 |
| 1781131200 | 145.77 | -1.75 | -1.19 | 147.97 | 148.1 | 145.74 | 3054565 |
| 1781044800 | 147.52 | 4.74 | 3.32 | 144.19999 | 148.29 | 143 | 5185770 |
| 1780958400 | 142.78 | -1.76 | -1.22 | 144.01 | 145.16 | 142.03 | 3968164 |
| 1780699200 | 144.54 | 0.75 | 0.52 | 142.57 | 145.72 | 142.51 | 5442927 |
| 1780612800 | 143.79 | 1.97 | 1.39 | 143.61 | 144.38999 | 141.49 | 3653146 |
| 1780526400 | 141.82 | 1.41 | 1.00 | 139.29 | 142.66 | 138.99 | 4044057 |
| 1780440000 | 140.41 | 1.39 | 1.00 | 139.01 | 140.43 | 137.22 | 3122325 |
| 1780353600 | 139.02 | -4.45 | -3.10 | 141.59 | 142.1499 | 138.91999 | 2982388 |
| 1780094400 | 143.47 | -2.17 | -1.49 | 145.3 | 145.54 | 142.22 | 7944256 |
| 1780008000 | 145.63999 | -0.88 | -0.60 | 145.41999 | 147.1 | 144.52 | 2891225 |
| 1779921600 | 146.52 | -0.42 | -0.29 | 147.03 | 147.4715 | 146.03 | 3120258 |
| 1779835200 | 146.94 | 1.04 | 0.71 | 146.94999 | 147.93 | 146.51 | 2481145 |
| 1779489600 | 145.9 | 1.27 | 0.88 | 145.43 | 146.27 | 144.4 | 2327765 |
| 1779403200 | 144.63 | -0.05 | -0.03 | 144.32 | 145.29 | 142.79499 | 2790207 |
| 1779316800 | 144.68 | 2.24 | 1.57 | 141.77 | 144.69999 | 141.26 | 2835390 |
| 1779230400 | 142.44 | 0.13 | 0.09 | 141.6 | 142.63 | 140.79 | 3523641 |
| 1779144000 | 142.31 | 1.78 | 1.27 | 141.12 | 142.83 | 141 | 2980928 |
| 1778884800 | 140.53 | -2.13 | -1.49 | 141.13999 | 142.11 | 140.16999 | 2968304 |
| 1778798400 | 142.66 | 0.66 | 0.46 | 142.53 | 143.28 | 141.845 | 2484651 |
| 1778712000 | 142 | -1.76 | -1.22 | 143.19999 | 143.97 | 141.86 | 3063441 |
| 1778625600 | 143.76 | -0.31 | -0.22 | 144.33 | 144.94 | 142.79499 | 2564905 |
| 1778539200 | 144.07 | -0.02 | -0.01 | 144.31 | 145.34 | 143.68 | 2686586 |
| 1778280000 | 144.09 | 1.8 | 1.27 | 142.97999 | 144.505 | 142.36 | 3267596 |
| 1778193600 | 142.29 | -0.61 | -0.43 | 143.38 | 144.4 | 142.21 | 3902932 |
| 1778107200 | 142.9 | 2.63 | 1.87 | 141.6 | 143.81 | 141.44999 | 3291954 |
| 1778020800 | 140.27 | 1.51 | 1.09 | 139.1 | 140.455 | 138 | 2091808 |
| 1777934400 | 138.76 | -2.65 | -1.87 | 140.34 | 140.88 | 138.03 | 2480912 |
| 1777675200 | 141.41 | -0.61 | -0.43 | 142.71 | 142.78469 | 140.82 | 2842784 |
| 1777588800 | 142.02 | 3.2 | 2.31 | 139.27 | 142.47999 | 138.588 | 3859942 |
| 1777502400 | 138.82 | -2.71 | -1.91 | 139.72 | 141.21 | 138.15 | 3526725 |
| 1777416000 | 141.53 | 1.51 | 1.08 | 141.41999 | 142.15 | 139.8 | 4047421 |
| 1777329600 | 140.02 | -2.08 | -1.46 | 140.84 | 143.28 | 139.9 | 2824230 |
| 1777070400 | 142.1 | -0.24 | -0.17 | 142.32 | 144.28 | 141.2474 | 3266337 |
| 1776984000 | 142.34 | 0.92 | 0.65 | 141.76 | 144.06 | 141.03 | 3799662 |
| 1776897600 | 141.41999 | -0.5 | -0.35 | 142.94999 | 143.215 | 140.63999 | 3613255 |
| 1776811200 | 141.91999 | -3.11 | -2.14 | 145.25 | 145.26499 | 141.335 | 4324004 |
| 1776724800 | 145.03 | -0.07 | -0.05 | 144.69999 | 145.2001 | 143.335 | 2859464 |
| 1776465600 | 145.1 | 2.93 | 2.06 | 142.52 | 145.44 | 142.25 | 4433674 |
| 1776379200 | 142.16999 | 2.4 | 1.72 | 142.63999 | 145.01 | 141.46 | 4835651 |
| 1776292800 | 139.77 | 1.41 | 1.02 | 137.78 | 139.9 | 137.49 | 4747947 |
| 1776206400 | 138.36 | 1.21 | 0.88 | 137.15 | 138.835 | 136.91 | 3983459 |
| 1776120000 | 137.15 | -0.04 | -0.03 | 136.94999 | 137.19999 | 135.03 | 4253977 |
| 1775860800 | 137.19 | -0.83 | -0.60 | 138.4 | 138.81 | 136.215 | 4018840 |
| 1775774400 | 138.02 | 0.61 | 0.44 | 136.69 | 140.0999 | 136.55 | 3568912 |
| 1775688000 | 137.41 | 4.19 | 3.15 | 136.1 | 138.22 | 135.08 | 3951063 |
| 1775601600 | 133.22 | 0.87 | 0.66 | 132.15 | 133.3 | 130.86 | 2297122 |
| 1775515200 | 132.35 | -1.42 | -1.06 | 133.5 | 134.09 | 132.12728 | 2599175 |
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.
