Premium
Pinstripes Holdings Inc (PNST)
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 | -0.1422 | -22.5714285714 | 0.63 | 0.93 | 0.44 | 424035 | 0.5139415 | CS |
| 4 | -0.4041 | -45.3077699294 | 0.8919 | 1.1 | 0.44 | 178515 | 0.59234196 | CS |
| 12 | -0.2371 | -32.7079597186 | 0.7249 | 1.1 | 0.44 | 87874 | 0.65601169 | CS |
| 26 | -2.3122 | -82.5785714286 | 2.8 | 3.25 | 0.44 | 69233 | 1.17920751 | CS |
| 52 | -11.1522 | -95.8092783505 | 11.64 | 16 | 0.44 | 84821 | 2.96766454 | CS |
| 156 | -11.1522 | -95.8092783505 | 11.64 | 16 | 0.44 | 84821 | 2.96766454 | CS |
| 260 | -11.1522 | -95.8092783505 | 11.64 | 16 | 0.44 | 84821 | 2.96766454 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 0.4666 | -0.0444 | -8.69 | 0.5757 | 0.6 | 0.4538 | 223977 |
| 1734651600 | 0.511 | 0.051 | 11.09 | 0.47 | 0.93 | 0.44 | 1810573 |
| 1734565200 | 0.46 | -0.0594 | -11.44 | 0.5118 | 0.5199 | 0.46 | 66718 |
| 1734478800 | 0.5194 | -0.0406 | -7.25 | 0.56 | 0.5992 | 0.5194 | 98692 |
| 1734392400 | 0.56 | -0.0674 | -10.74 | 0.5907 | 0.6407 | 0.56 | 118308 |
| 1734133200 | 0.6274 | 0.0374 | 6.34 | 0.63 | 0.65 | 0.5901 | 25885 |
| 1734046800 | 0.59 | -0.052 | -8.10 | 0.671 | 0.671 | 0.5750999 | 54420 |
| 1733960400 | 0.642 | 0.0306 | 5.00 | 0.63 | 0.655 | 0.6001 | 70198 |
| 1733874000 | 0.6114 | 0.0204 | 3.45 | 0.662 | 0.73 | 0.6 | 51832 |
| 1733787600 | 0.591 | -0.0035 | -0.59 | 0.6328 | 0.646 | 0.555 | 186823 |
| 1733528400 | 0.5945 | -0.0055 | -0.92 | 0.6 | 0.6367 | 0.56 | 151356 |
| 1733442000 | 0.6 | -0.030449 | -4.83 | 0.6 | 0.6784 | 0.6 | 52401 |
| 1733355600 | 0.630449 | -0.089451 | -12.43 | 0.713 | 0.7199 | 0.61 | 67025 |
| 1733269200 | 0.7199 | -0.0751 | -9.45 | 0.81 | 0.81 | 0.7 | 147266 |
| 1733182800 | 0.795 | -0.005 | -0.63 | 0.96 | 0.96 | 0.7276 | 40702 |
| 1732917840 | 0.8 | 0.03 | 3.90 | 0.7776999 | 0.8 | 0.716 | 35723 |
| 1732750800 | 0.77 | -0.23 | -23.00 | 0.95 | 0.95 | 0.7 | 174738 |
| 1732664400 | 1 | 0.0167 | 1.70 | 1.08 | 1.1 | 0.948 | 155077 |
| 1732578000 | 0.9833 | 0.1323 | 15.55 | 0.86 | 1.03 | 0.86 | 63418 |
| 1732318800 | 0.851 | -0.0254 | -2.90 | 0.8919 | 0.9 | 0.8313 | 20636 |
| 1732232400 | 0.8764 | 0.0444 | 5.34 | 0.9 | 0.9 | 0.7796999 | 25954 |
| 1732146000 | 0.832 | -0.0168 | -1.98 | 0.8854 | 0.8854 | 0.786 | 7316 |
| 1732059600 | 0.8488 | -0.0197 | -2.27 | 0.8685 | 0.893 | 0.823 | 16964 |
| 1731973200 | 0.8685 | -0.0314 | -3.49 | 0.9 | 0.9 | 0.8018 | 12116 |
| 1731714000 | 0.8999 | 0.0069 | 0.77 | 0.9 | 0.9 | 0.8398 | 7051 |
| 1731627600 | 0.893 | -0.0069 | -0.77 | 0.9 | 0.9 | 0.8338 | 17632 |
| 1731541200 | 0.8999 | 0.0238 | 2.72 | 0.89 | 0.912 | 0.85 | 14873 |
| 1731454800 | 0.8761 | 0.0361 | 4.30 | 0.9 | 1 | 0.84 | 22411 |
| 1731368400 | 0.84 | 0.072 | 9.38 | 0.74 | 0.85 | 0.7302999 | 30113 |
| 1731109200 | 0.768 | 0.0148 | 1.96 | 0.76 | 0.77 | 0.715 | 25732 |
| 1731022800 | 0.7532 | -0.0438 | -5.50 | 0.76 | 0.8101 | 0.7127 | 25594 |
| 1730936400 | 0.797 | 0.0542 | 7.30 | 0.7428 | 0.85 | 0.71 | 35940 |
| 1730850000 | 0.7428 | -0.0271 | -3.52 | 0.76 | 0.76 | 0.7332 | 8513 |
| 1730763600 | 0.7699 | 0.0114001 | 1.50 | 0.72 | 0.77 | 0.72 | 26131 |
| 1730500800 | 0.7584999 | 0.0303999 | 4.18 | 0.7668 | 0.7864 | 0.6822 | 35607 |
| 1730414400 | 0.7281 | -0.0021 | -0.29 | 0.72 | 0.759 | 0.6801 | 24560 |
| 1730328000 | 0.7302 | -0.0699 | -8.74 | 0.77 | 0.8297989 | 0.71 | 14790 |
| 1730241600 | 0.8001 | -0.1499 | -15.78 | 0.9569 | 0.96 | 0.78 | 67396 |
| 1730155200 | 0.95 | 0.0155 | 1.66 | 0.92 | 0.95 | 0.890121 | 54320 |
| 1729896000 | 0.9345 | 0.1345 | 16.81 | 0.78 | 0.9345 | 0.78 | 104683 |
| 1729809600 | 0.8 | -0.13 | -13.98 | 0.8307 | 0.8799 | 0.650201 | 84782 |
| 1729723200 | 0.93 | 0.22005 | 31.00 | 0.763 | 0.9749 | 0.7536 | 370697 |
| 1729636800 | 0.70995 | 0.06095 | 9.39 | 0.62 | 0.75 | 0.6042 | 101221 |
| 1729550400 | 0.649 | 0.049 | 8.17 | 0.6404 | 0.649 | 0.59 | 33184 |
| 1729291200 | 0.6 | 0.0001 | 0.02 | 0.6 | 0.6438 | 0.5713 | 70493 |
| 1729204800 | 0.5999 | -0.0001 | -0.02 | 0.58 | 0.6091 | 0.58 | 6873 |
| 1729118400 | 0.6 | 0.01595 | 2.73 | 0.5629999 | 0.6 | 0.5629999 | 37765 |
| 1729032000 | 0.58405 | 0.00865 | 1.50 | 0.5786 | 0.62 | 0.5631 | 32821 |
| 1728945600 | 0.5754 | -0.0037 | -0.64 | 0.609 | 0.609 | 0.570101 | 44885 |
| 1728686400 | 0.5790999 | -0.0507 | -8.05 | 0.6109 | 0.624 | 0.5605 | 116163 |
| 1728600000 | 0.6298 | -0.0201 | -3.09 | 0.612 | 0.6499 | 0.61 | 48080 |
| 1728513600 | 0.6499 | 0.0004 | 0.06 | 0.65 | 0.6998 | 0.6036 | 40809 |
| 1728427200 | 0.6495 | -0.0205 | -3.06 | 0.681 | 0.681 | 0.602 | 53145 |
| 1728340800 | 0.67 | -0.03 | -4.29 | 0.71 | 0.71 | 0.6001 | 29504 |
| 1728081600 | 0.7 | 0.016 | 2.34 | 0.6992 | 0.729 | 0.6514 | 9724 |
| 1727995200 | 0.684 | 0.0015 | 0.22 | 0.68 | 0.7329 | 0.6535 | 13603 |
| 1727908800 | 0.6825 | -0.0455 | -6.25 | 0.7239 | 0.7331 | 0.6583 | 17335 |
| 1727822400 | 0.728 | -0.0389 | -5.07 | 0.7668 | 0.7668 | 0.6901 | 20851 |
| 1727736000 | 0.7669 | 0.0169 | 2.25 | 0.8 | 0.8 | 0.727 | 48938 |
| 1727476800 | 0.75 | 0.025 | 3.45 | 0.7249 | 0.783 | 0.7249 | 34177 |
| 1727390400 | 0.725 | 0.054 | 8.05 | 0.6509 | 0.76 | 0.65 | 65350 |
| 1727304000 | 0.671 | 0.0313 | 4.89 | 0.6205 | 0.81 | 0.5616 | 193997 |
| 1727217600 | 0.6397 | -0.0782 | -10.89 | 0.6964 | 0.7529 | 0.6397 | 79542 |
| 1727131200 | 0.7179 | -0.1735 | -19.46 | 0.93 | 0.96 | 0.7 | 110965 |
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
